股票概览
4.29
+0.47%
+0.02
4.27
开盘价
4.37
最高价
4.21
最低价
201,945
成交量
数据更新至: 2024-11-29
技术指标
4.25
MA5 (5日均线)
4.24
MA10 (10日均线)
4.32
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 | 4.27 | 4.37 | 4.21 | 4.29 | +0.47% | 201,945 | 86,645,708 |
| 2024-11-28 | 4.24 | 4.33 | 4.23 | 4.27 | +0.95% | 187,380 | 80,257,883 |
| 2024-11-27 | 4.24 | 4.24 | 4.08 | 4.23 | -0.24% | 144,159 | 60,013,698 |
| 2024-11-26 | 4.2 | 4.35 | 4.19 | 4.24 | +0.24% | 166,976 | 71,309,775 |
| 2024-11-25 | 4.15 | 4.23 | 4.13 | 4.23 | +0.48% | 120,379 | 50,472,402 |
| 2024-11-22 | 4.36 | 4.36 | 4.2 | 4.21 | -3.22% | 220,652 | 93,974,261 |
| 2024-11-21 | 4.3 | 4.41 | 4.27 | 4.35 | +0.69% | 207,542 | 89,999,025 |
| 2024-11-20 | 4.18 | 4.35 | 4.14 | 4.32 | +3.6% | 204,371 | 86,863,550 |
| 2024-11-19 | 4.08 | 4.17 | 4.07 | 4.17 | +2.46% | 151,039 | 62,166,631 |
| 2024-11-18 | 4.19 | 4.27 | 4.06 | 4.07 | -2.4% | 220,290 | 90,946,958 |
| 2024-11-15 | 4.3 | 4.36 | 4.16 | 4.17 | -3.47% | 181,457 | 77,361,470 |
| 2024-11-14 | 4.43 | 4.45 | 4.3 | 4.32 | -2.92% | 160,886 | 70,263,261 |
| 2024-11-13 | 4.49 | 4.6 | 4.37 | 4.45 | -2.2% | 259,509 | 115,993,942 |
| 2024-11-12 | 4.56 | 4.64 | 4.5 | 4.55 | +0.66% | 408,742 | 187,135,722 |
| 2024-11-11 | 4.45 | 4.52 | 4.38 | 4.52 | +0.89% | 299,630 | 133,451,784 |
| 2024-11-08 | 4.55 | 4.61 | 4.42 | 4.48 | -0.67% | 338,732 | 152,488,284 |
| 2024-11-07 | 4.3 | 4.54 | 4.27 | 4.51 | +3.68% | 417,962 | 186,142,922 |
| 2024-11-06 | 4.39 | 4.42 | 4.32 | 4.35 | -0.91% | 326,483 | 142,492,998 |
| 2024-11-05 | 4.31 | 4.42 | 4.26 | 4.39 | +1.62% | 349,991 | 152,589,721 |
| 2024-11-04 | 4.23 | 4.37 | 4.19 | 4.32 | +1.41% | 327,605 | 140,147,461 |
| 2024-11-01 | 4.58 | 4.59 | 4.24 | 4.26 | -7.39% | 575,719 | 251,335,386 |
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：