股票概览
4.14
+2.48%
+0.1
4.11
开盘价
4.23
最高价
4.08
最低价
375,975
成交量
数据更新至: 2024-11-29
技术指标
3.97
MA5 (5日均线)
3.90
MA10 (10日均线)
4.01
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 | 4.23 | 4.08 | 4.14 | +2.48% | 375,975 | 155,633,326 |
| 2024-11-28 | 3.9 | 4.06 | 3.86 | 4.04 | +3.59% | 306,193 | 122,601,870 |
| 2024-11-27 | 3.88 | 3.9 | 3.7 | 3.9 | 0% | 190,638 | 72,516,816 |
| 2024-11-26 | 3.86 | 4.02 | 3.86 | 3.9 | +1.3% | 237,939 | 93,507,269 |
| 2024-11-25 | 3.75 | 3.85 | 3.71 | 3.85 | +2.39% | 146,159 | 55,347,909 |
| 2024-11-22 | 3.89 | 3.92 | 3.75 | 3.76 | -3.59% | 171,853 | 66,103,629 |
| 2024-11-21 | 3.89 | 3.96 | 3.82 | 3.9 | 0% | 167,811 | 65,043,425 |
| 2024-11-20 | 3.79 | 3.99 | 3.77 | 3.9 | +2.63% | 240,061 | 92,552,083 |
| 2024-11-19 | 3.78 | 3.8 | 3.7 | 3.8 | +0.8% | 166,782 | 62,565,504 |
| 2024-11-18 | 3.79 | 3.87 | 3.73 | 3.77 | -0.53% | 235,058 | 89,383,822 |
| 2024-11-15 | 3.93 | 4 | 3.76 | 3.79 | -4.29% | 289,919 | 112,524,074 |
| 2024-11-14 | 4.1 | 4.13 | 3.94 | 3.96 | -4.12% | 255,653 | 102,687,095 |
| 2024-11-13 | 4.17 | 4.25 | 4.05 | 4.13 | -0.72% | 240,365 | 99,416,174 |
| 2024-11-12 | 4.16 | 4.28 | 4.12 | 4.16 | -0.72% | 322,228 | 135,443,694 |
| 2024-11-11 | 4.2 | 4.24 | 4.09 | 4.19 | -2.33% | 380,084 | 157,660,831 |
| 2024-11-08 | 4.47 | 4.49 | 4.25 | 4.29 | -3.38% | 708,507 | 306,086,220 |
| 2024-11-07 | 4.02 | 4.44 | 4.01 | 4.44 | +9.9% | 375,710 | 161,696,231 |
| 2024-11-06 | 4.08 | 4.11 | 3.95 | 4.04 | -0.98% | 337,649 | 136,104,189 |
| 2024-11-05 | 4.1 | 4.14 | 4.05 | 4.08 | -0.49% | 334,042 | 136,481,028 |
| 2024-11-04 | 4.15 | 4.19 | 3.97 | 4.1 | -1.44% | 404,457 | 163,795,674 |
| 2024-11-01 | 4.08 | 4.3 | 3.96 | 4.16 | +0.73% | 711,737 | 297,770,144 |
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：