股票概览
4.3
+0.94%
+0.04
4.26
开盘价
4.33
最高价
4.25
最低价
4,272,207
成交量
数据更新至: 2024-11-29
技术指标
4.25
MA5 (5日均线)
4.31
MA10 (10日均线)
4.43
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 | 4.26 | 4.33 | 4.25 | 4.3 | +0.94% | 4,272,207 | 1,833,585,184 |
| 2024-11-28 | 4.3 | 4.31 | 4.25 | 4.26 | -0.93% | 3,450,279 | 1,475,634,018 |
| 2024-11-27 | 4.19 | 4.31 | 4.15 | 4.3 | +2.63% | 5,698,235 | 2,414,487,461 |
| 2024-11-26 | 4.19 | 4.24 | 4.18 | 4.19 | -0.24% | 4,207,392 | 1,769,736,757 |
| 2024-11-25 | 4.24 | 4.26 | 4.16 | 4.2 | -0.94% | 5,393,122 | 2,270,746,985 |
| 2024-11-22 | 4.36 | 4.39 | 4.24 | 4.24 | -2.97% | 5,749,918 | 2,486,567,679 |
| 2024-11-21 | 4.41 | 4.42 | 4.35 | 4.37 | -0.91% | 4,365,905 | 1,911,660,569 |
| 2024-11-20 | 4.41 | 4.43 | 4.37 | 4.41 | +0.23% | 4,485,234 | 1,973,634,223 |
| 2024-11-19 | 4.42 | 4.44 | 4.29 | 4.4 | -0.23% | 7,423,276 | 3,240,828,429 |
| 2024-11-18 | 4.5 | 4.54 | 4.4 | 4.41 | 0% | 8,344,956 | 3,727,032,797 |
| 2024-11-15 | 4.39 | 4.54 | 4.38 | 4.41 | +0.23% | 7,781,168 | 3,472,426,459 |
| 2024-11-14 | 4.56 | 4.57 | 4.4 | 4.4 | -3.3% | 6,892,390 | 3,082,907,196 |
| 2024-11-13 | 4.51 | 4.57 | 4.47 | 4.55 | +0.22% | 6,620,130 | 2,987,642,307 |
| 2024-11-12 | 4.65 | 4.68 | 4.51 | 4.54 | -2.58% | 9,962,538 | 4,585,001,481 |
| 2024-11-11 | 4.6 | 4.72 | 4.57 | 4.66 | +0.65% | 9,583,763 | 4,455,056,099 |
| 2024-11-08 | 4.68 | 4.71 | 4.6 | 4.63 | -0.64% | 8,790,219 | 4,093,173,218 |
| 2024-11-07 | 4.54 | 4.66 | 4.52 | 4.66 | +1.97% | 10,286,285 | 4,735,598,648 |
| 2024-11-06 | 4.63 | 4.64 | 4.52 | 4.57 | -1.08% | 9,326,915 | 4,271,153,937 |
| 2024-11-05 | 4.52 | 4.65 | 4.49 | 4.62 | +2.67% | 10,848,209 | 4,977,801,359 |
| 2024-11-04 | 4.45 | 4.56 | 4.43 | 4.5 | +0.9% | 7,108,481 | 3,203,193,383 |
| 2024-11-01 | 4.7 | 4.73 | 4.44 | 4.46 | -4.5% | 14,225,339 | 6,464,534,866 |
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：