股票概览
4.06
+0.5%
+0.02
4.03
开盘价
4.09
最高价
3.98
最低价
557,716
成交量
数据更新至: 2024-11-29
技术指标
4.01
MA5 (5日均线)
4.03
MA10 (10日均线)
4.15
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 | 4.03 | 4.09 | 3.98 | 4.06 | +0.5% | 557,716 | 225,537,845 |
| 2024-11-28 | 4.02 | 4.07 | 4 | 4.04 | 0% | 475,363 | 192,286,617 |
| 2024-11-27 | 3.96 | 4.04 | 3.87 | 4.04 | +1.51% | 486,828 | 192,258,500 |
| 2024-11-26 | 3.93 | 4.05 | 3.93 | 3.98 | +0.76% | 541,055 | 216,197,608 |
| 2024-11-25 | 3.91 | 3.96 | 3.88 | 3.95 | +0.77% | 471,911 | 185,129,050 |
| 2024-11-22 | 4.1 | 4.13 | 3.92 | 3.92 | -4.85% | 630,306 | 253,637,387 |
| 2024-11-21 | 4.14 | 4.16 | 4.07 | 4.12 | -0.48% | 524,471 | 215,279,822 |
| 2024-11-20 | 4.05 | 4.16 | 4.04 | 4.14 | +1.72% | 644,942 | 265,203,176 |
| 2024-11-19 | 4 | 4.07 | 3.98 | 4.07 | +1.75% | 473,454 | 190,431,971 |
| 2024-11-18 | 4.06 | 4.1 | 3.98 | 4 | -1.23% | 692,690 | 279,491,955 |
| 2024-11-15 | 4.15 | 4.2 | 4.03 | 4.05 | -2.88% | 666,440 | 274,869,962 |
| 2024-11-14 | 4.33 | 4.35 | 4.16 | 4.17 | -4.36% | 813,417 | 345,257,128 |
| 2024-11-13 | 4.4 | 4.44 | 4.24 | 4.36 | -2.24% | 1,367,111 | 591,517,368 |
| 2024-11-12 | 4.42 | 4.62 | 4.4 | 4.46 | +0.68% | 1,921,218 | 867,524,897 |
| 2024-11-11 | 4.3 | 4.52 | 4.29 | 4.43 | +2.31% | 1,543,378 | 679,477,123 |
| 2024-11-08 | 4.45 | 4.54 | 4.31 | 4.33 | +0.23% | 1,926,649 | 850,744,283 |
| 2024-11-07 | 4.12 | 4.38 | 4.1 | 4.32 | +3.85% | 1,507,668 | 643,014,584 |
| 2024-11-06 | 4.15 | 4.2 | 4.13 | 4.16 | -0.72% | 899,995 | 374,645,293 |
| 2024-11-05 | 4.1 | 4.2 | 4.07 | 4.19 | +1.45% | 1,007,592 | 417,910,478 |
| 2024-11-04 | 4.03 | 4.15 | 4.03 | 4.13 | +3.77% | 793,936 | 325,276,219 |
| 2024-11-01 | 4.09 | 4.1 | 3.97 | 3.98 | -3.4% | 689,139 | 277,540,833 |
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：