股票概览
4.19
+1.45%
+0.06
4.11
开盘价
4.34
最高价
4.03
最低价
1,778,299
成交量
数据更新至: 2024-11-29
技术指标
4.18
MA5 (5日均线)
4.19
MA10 (10日均线)
4.17
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 4.11 | 4.34 | 4.03 | 4.19 | +1.45% | 1,778,299 | 743,107,080 |
| 2024-11-28 | 4.26 | 4.32 | 4.12 | 4.13 | -3.05% | 1,423,639 | 600,486,628 |
| 2024-11-27 | 4.16 | 4.3 | 4.12 | 4.26 | +0.95% | 1,386,979 | 585,003,450 |
| 2024-11-26 | 4.06 | 4.32 | 4.06 | 4.22 | +2.93% | 1,707,991 | 721,969,484 |
| 2024-11-25 | 3.97 | 4.12 | 3.85 | 4.1 | +2.24% | 1,416,618 | 565,811,843 |
| 2024-11-22 | 4.13 | 4.23 | 4 | 4.01 | -4.3% | 1,308,743 | 537,890,957 |
| 2024-11-21 | 4.26 | 4.3 | 4.13 | 4.19 | -3.23% | 1,584,013 | 663,131,118 |
| 2024-11-20 | 4.25 | 4.43 | 4.2 | 4.33 | -0.46% | 2,018,445 | 865,081,434 |
| 2024-11-19 | 4.01 | 4.36 | 3.96 | 4.35 | +5.58% | 2,588,416 | 1,085,428,237 |
| 2024-11-18 | 3.98 | 4.28 | 3.94 | 4.12 | +5.1% | 2,368,331 | 975,696,924 |
| 2024-11-15 | 4.04 | 4.23 | 3.92 | 3.92 | -5.08% | 2,096,391 | 851,489,583 |
| 2024-11-14 | 4.09 | 4.28 | 4.05 | 4.13 | +0.98% | 2,401,516 | 1,003,077,953 |
| 2024-11-13 | 4.31 | 4.31 | 4.03 | 4.09 | -8.3% | 3,111,767 | 1,285,579,989 |
| 2024-11-12 | 4.5 | 4.68 | 4.46 | 4.46 | -9.9% | 2,124,537 | 953,710,912 |
| 2024-11-11 | 4.46 | 4.95 | 4.46 | 4.95 | +10% | 4,815,263 | 2,350,388,423 |
| 2024-11-08 | 4.5 | 4.71 | 4.38 | 4.5 | +5.14% | 4,766,225 | 2,189,359,608 |
| 2024-11-07 | 3.81 | 4.28 | 3.77 | 4.28 | +10.03% | 3,527,084 | 1,427,526,651 |
| 2024-11-06 | 3.89 | 4.15 | 3.84 | 3.89 | +3.18% | 3,967,428 | 1,586,227,405 |
| 2024-11-05 | 3.44 | 3.77 | 3.4 | 3.77 | +9.91% | 2,350,554 | 856,509,151 |
| 2024-11-04 | 3.31 | 3.44 | 3.27 | 3.43 | +2.08% | 1,073,217 | 361,278,049 |
| 2024-11-01 | 3.52 | 3.58 | 3.3 | 3.36 | -6.15% | 1,411,863 | 483,415,832 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：