股票概览
4.36
+0.23%
+0.01
4.34
开盘价
4.4
最高价
4.33
最低价
336,582
成交量
数据更新至: 2024-11-29
技术指标
4.30
MA5 (5日均线)
4.30
MA10 (10日均线)
4.30
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 | 4.34 | 4.4 | 4.33 | 4.36 | +0.23% | 336,582 | 146,734,210 |
| 2024-11-28 | 4.38 | 4.39 | 4.29 | 4.35 | 0% | 495,244 | 215,261,300 |
| 2024-11-27 | 4.24 | 4.37 | 4.16 | 4.35 | +2.35% | 497,717 | 212,327,316 |
| 2024-11-26 | 4.2 | 4.3 | 4.19 | 4.25 | +0.95% | 242,882 | 103,142,922 |
| 2024-11-25 | 4.21 | 4.26 | 4.16 | 4.21 | -0.24% | 243,203 | 102,230,786 |
| 2024-11-22 | 4.33 | 4.37 | 4.22 | 4.22 | -2.31% | 332,732 | 143,132,898 |
| 2024-11-21 | 4.33 | 4.34 | 4.29 | 4.32 | -0.46% | 171,003 | 73,712,964 |
| 2024-11-20 | 4.3 | 4.34 | 4.27 | 4.34 | +0.7% | 256,851 | 110,624,086 |
| 2024-11-19 | 4.29 | 4.35 | 4.23 | 4.31 | 0% | 346,046 | 148,221,279 |
| 2024-11-18 | 4.31 | 4.4 | 4.29 | 4.31 | +1.41% | 487,604 | 212,211,490 |
| 2024-11-15 | 4.25 | 4.31 | 4.24 | 4.25 | -0.47% | 253,417 | 108,407,859 |
| 2024-11-14 | 4.38 | 4.38 | 4.25 | 4.27 | -2.51% | 321,307 | 138,511,225 |
| 2024-11-13 | 4.3 | 4.42 | 4.29 | 4.38 | +1.39% | 482,991 | 211,025,485 |
| 2024-11-12 | 4.32 | 4.37 | 4.28 | 4.32 | 0% | 328,846 | 142,413,232 |
| 2024-11-11 | 4.34 | 4.37 | 4.27 | 4.32 | -0.92% | 295,024 | 127,012,977 |
| 2024-11-08 | 4.4 | 4.44 | 4.34 | 4.36 | -0.46% | 358,280 | 156,487,071 |
| 2024-11-07 | 4.25 | 4.38 | 4.25 | 4.38 | +2.58% | 362,758 | 157,136,441 |
| 2024-11-06 | 4.28 | 4.3 | 4.25 | 4.27 | -0.23% | 239,778 | 102,435,523 |
| 2024-11-05 | 4.2 | 4.29 | 4.19 | 4.28 | +1.66% | 321,244 | 136,677,054 |
| 2024-11-04 | 4.18 | 4.21 | 4.17 | 4.21 | +0.72% | 185,902 | 77,907,759 |
| 2024-11-01 | 4.19 | 4.25 | 4.15 | 4.18 | -0.48% | 307,793 | 129,273,949 |
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：