股票概览
4.33
-0.23%
-0.01
4.32
开盘价
4.37
最高价
4.25
最低价
160,207
成交量
数据更新至: 2024-11-29
技术指标
4.30
MA5 (5日均线)
4.28
MA10 (10日均线)
4.31
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 | 4.32 | 4.37 | 4.25 | 4.33 | -0.23% | 160,207 | 69,288,277 |
| 2024-11-28 | 4.22 | 4.38 | 4.22 | 4.34 | +2.36% | 217,375 | 93,867,641 |
| 2024-11-27 | 4.23 | 4.24 | 4.08 | 4.24 | -0.47% | 178,921 | 74,294,151 |
| 2024-11-26 | 4.3 | 4.41 | 4.23 | 4.26 | -1.16% | 173,846 | 75,048,374 |
| 2024-11-25 | 4.22 | 4.32 | 4.13 | 4.31 | +2.62% | 138,577 | 58,480,552 |
| 2024-11-22 | 4.39 | 4.39 | 4.18 | 4.2 | -4.55% | 176,232 | 75,782,181 |
| 2024-11-21 | 4.36 | 4.5 | 4.33 | 4.4 | +0.23% | 210,910 | 92,601,395 |
| 2024-11-20 | 4.22 | 4.5 | 4.17 | 4.39 | +4.28% | 321,299 | 140,419,158 |
| 2024-11-19 | 4.16 | 4.22 | 4.09 | 4.21 | +2.18% | 136,129 | 56,465,269 |
| 2024-11-18 | 4.17 | 4.26 | 4.07 | 4.12 | -0.72% | 202,148 | 84,408,799 |
| 2024-11-15 | 4.22 | 4.3 | 4.14 | 4.15 | -2.35% | 175,263 | 74,176,901 |
| 2024-11-14 | 4.37 | 4.45 | 4.24 | 4.25 | -4.71% | 286,055 | 123,733,657 |
| 2024-11-13 | 4.65 | 4.7 | 4.36 | 4.46 | 0% | 396,538 | 178,669,672 |
| 2024-11-12 | 4.53 | 4.65 | 4.4 | 4.46 | -1.11% | 304,717 | 138,059,813 |
| 2024-11-11 | 4.48 | 4.58 | 4.36 | 4.51 | +1.12% | 321,203 | 143,383,893 |
| 2024-11-08 | 4.57 | 4.62 | 4.42 | 4.46 | -1.76% | 385,691 | 172,926,598 |
| 2024-11-07 | 4.27 | 4.71 | 4.24 | 4.54 | +6.57% | 646,696 | 291,377,141 |
| 2024-11-06 | 4.19 | 4.3 | 4.15 | 4.26 | +0.95% | 276,158 | 117,077,522 |
| 2024-11-05 | 4.08 | 4.22 | 4.08 | 4.22 | +3.18% | 207,757 | 86,361,051 |
| 2024-11-04 | 4.06 | 4.1 | 4 | 4.09 | +1.24% | 149,231 | 60,610,417 |
| 2024-11-01 | 4.21 | 4.23 | 4.02 | 4.04 | -4.49% | 238,715 | 98,034,172 |
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：