股票概览
4.16
0%
0
4.13
开盘价
4.2
最高价
4.09
最低价
98,203
成交量
数据更新至: 2024-11-29
技术指标
4.16
MA5 (5日均线)
4.16
MA10 (10日均线)
4.07
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 | 4.13 | 4.2 | 4.09 | 4.16 | 0% | 98,203 | 40,686,342 |
| 2024-11-28 | 4.08 | 4.22 | 4.06 | 4.16 | +1.71% | 103,444 | 43,060,374 |
| 2024-11-27 | 4.13 | 4.14 | 3.99 | 4.09 | -1.68% | 128,349 | 51,940,863 |
| 2024-11-26 | 4.2 | 4.25 | 4.12 | 4.16 | -1.42% | 98,103 | 40,953,640 |
| 2024-11-25 | 4.07 | 4.22 | 4.05 | 4.22 | +3.69% | 145,684 | 60,388,309 |
| 2024-11-22 | 4.31 | 4.34 | 4.02 | 4.07 | -6.44% | 204,247 | 85,459,303 |
| 2024-11-21 | 4.3 | 4.45 | 4.25 | 4.35 | +1.16% | 181,578 | 78,847,907 |
| 2024-11-20 | 4.1 | 4.3 | 4.07 | 4.3 | +4.12% | 182,739 | 76,633,500 |
| 2024-11-19 | 3.96 | 4.14 | 3.89 | 4.13 | +4.29% | 184,992 | 74,230,319 |
| 2024-11-18 | 3.92 | 4.08 | 3.82 | 3.96 | +0.76% | 209,043 | 82,809,786 |
| 2024-11-15 | 4.02 | 4.05 | 3.92 | 3.93 | -2.24% | 139,567 | 55,566,408 |
| 2024-11-14 | 4.2 | 4.21 | 3.99 | 4.02 | -5.19% | 224,360 | 91,727,566 |
| 2024-11-13 | 4.2 | 4.37 | 4.16 | 4.24 | +0.95% | 261,677 | 111,246,265 |
| 2024-11-12 | 4.3 | 4.42 | 4.13 | 4.2 | -4.11% | 370,485 | 156,046,454 |
| 2024-11-11 | 4.22 | 4.55 | 4.12 | 4.38 | +3.79% | 753,985 | 328,964,409 |
| 2024-11-08 | 3.99 | 4.22 | 3.99 | 4.22 | +9.9% | 140,430 | 58,572,190 |
| 2024-11-07 | 3.71 | 3.85 | 3.68 | 3.84 | +3.5% | 118,631 | 44,972,467 |
| 2024-11-06 | 3.66 | 3.76 | 3.59 | 3.71 | +1.92% | 159,669 | 58,966,718 |
| 2024-11-05 | 3.61 | 3.64 | 3.49 | 3.64 | +2.25% | 127,741 | 45,904,217 |
| 2024-11-04 | 3.47 | 3.58 | 3.44 | 3.56 | +1.42% | 110,096 | 38,836,358 |
| 2024-11-01 | 3.74 | 3.81 | 3.49 | 3.51 | -6.15% | 181,422 | 65,266,314 |
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：