股票概览
4.31
-0.23%
-0.01
4.29
开盘价
4.35
最高价
4.22
最低价
270,307
成交量
数据更新至: 2024-11-29
技术指标
4.29
MA5 (5日均线)
4.24
MA10 (10日均线)
4.42
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 | 4.29 | 4.35 | 4.22 | 4.31 | -0.23% | 270,307 | 115,971,029 |
| 2024-11-28 | 4.3 | 4.41 | 4.29 | 4.32 | +0.23% | 257,606 | 112,104,738 |
| 2024-11-27 | 4.22 | 4.31 | 4.08 | 4.31 | +0.94% | 272,038 | 113,845,212 |
| 2024-11-26 | 4.23 | 4.38 | 4.21 | 4.27 | +0.95% | 262,700 | 113,131,840 |
| 2024-11-25 | 4.19 | 4.24 | 4.05 | 4.23 | +1.44% | 220,458 | 91,448,642 |
| 2024-11-22 | 4.29 | 4.41 | 4.15 | 4.17 | -2.57% | 300,507 | 129,367,660 |
| 2024-11-21 | 4.26 | 4.31 | 4.22 | 4.28 | 0% | 212,016 | 90,576,955 |
| 2024-11-20 | 4.11 | 4.3 | 4.09 | 4.28 | +3.88% | 366,454 | 154,786,712 |
| 2024-11-19 | 4.16 | 4.16 | 3.99 | 4.12 | -0.24% | 325,955 | 132,492,483 |
| 2024-11-18 | 4.36 | 4.4 | 4.1 | 4.13 | -4.62% | 334,934 | 139,611,527 |
| 2024-11-15 | 4.4 | 4.52 | 4.32 | 4.33 | -1.59% | 295,907 | 130,513,007 |
| 2024-11-14 | 4.57 | 4.6 | 4.38 | 4.4 | -4.35% | 284,012 | 126,898,275 |
| 2024-11-13 | 4.51 | 4.66 | 4.47 | 4.6 | 0% | 287,009 | 131,106,446 |
| 2024-11-12 | 4.79 | 4.82 | 4.54 | 4.6 | -5.15% | 545,312 | 255,298,714 |
| 2024-11-11 | 4.85 | 4.9 | 4.72 | 4.85 | +1.25% | 549,912 | 265,106,292 |
| 2024-11-08 | 4.68 | 4.88 | 4.64 | 4.79 | +3.23% | 618,255 | 294,960,620 |
| 2024-11-07 | 4.52 | 4.74 | 4.45 | 4.64 | +0.43% | 505,602 | 233,595,499 |
| 2024-11-06 | 4.68 | 4.88 | 4.57 | 4.62 | -1.7% | 693,336 | 325,375,949 |
| 2024-11-05 | 4.45 | 4.79 | 4.4 | 4.7 | +5.15% | 738,336 | 336,650,786 |
| 2024-11-04 | 4.18 | 4.55 | 4.18 | 4.47 | +4.44% | 605,499 | 266,110,434 |
| 2024-11-01 | 4.65 | 4.67 | 4.28 | 4.28 | -9.89% | 837,472 | 369,386,971 |
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：