股票概览
4.02
-0.74%
-0.03
4.05
开盘价
4.09
最高价
3.95
最低价
190,816
成交量
数据更新至: 2024-11-29
技术指标
3.93
MA5 (5日均线)
3.99
MA10 (10日均线)
3.97
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 | 4.05 | 4.09 | 3.95 | 4.02 | -0.74% | 190,816 | 76,539,763 |
| 2024-11-28 | 3.84 | 4.18 | 3.82 | 4.05 | +5.47% | 308,326 | 124,559,233 |
| 2024-11-27 | 3.82 | 3.85 | 3.67 | 3.84 | +0.26% | 110,618 | 41,516,259 |
| 2024-11-26 | 3.92 | 3.94 | 3.8 | 3.83 | -2.05% | 114,982 | 44,407,902 |
| 2024-11-25 | 3.9 | 3.95 | 3.8 | 3.91 | +0.77% | 123,670 | 47,900,558 |
| 2024-11-22 | 4.02 | 4.08 | 3.87 | 3.88 | -4.2% | 160,214 | 63,870,114 |
| 2024-11-21 | 4.08 | 4.18 | 4 | 4.05 | -1.46% | 195,741 | 79,556,512 |
| 2024-11-20 | 4 | 4.12 | 3.96 | 4.11 | +1.99% | 254,758 | 103,025,911 |
| 2024-11-19 | 3.98 | 4.04 | 3.86 | 4.03 | -2.66% | 327,986 | 129,529,008 |
| 2024-11-18 | 3.92 | 4.35 | 3.82 | 4.14 | +7.53% | 488,803 | 200,923,177 |
| 2024-11-15 | 3.85 | 3.92 | 3.78 | 3.85 | -1.03% | 111,262 | 42,916,896 |
| 2024-11-14 | 4 | 4.03 | 3.87 | 3.89 | -2.75% | 93,296 | 36,716,174 |
| 2024-11-13 | 4.01 | 4.06 | 3.91 | 4 | -1.23% | 113,973 | 45,193,191 |
| 2024-11-12 | 4.12 | 4.15 | 3.99 | 4.05 | -1.94% | 169,029 | 68,636,098 |
| 2024-11-11 | 4.09 | 4.18 | 4.02 | 4.13 | +0.73% | 165,980 | 67,878,677 |
| 2024-11-08 | 4.18 | 4.22 | 4.07 | 4.1 | -1.44% | 242,953 | 100,387,953 |
| 2024-11-07 | 3.89 | 4.22 | 3.83 | 4.16 | +6.39% | 328,683 | 134,456,237 |
| 2024-11-06 | 3.79 | 3.95 | 3.78 | 3.91 | +3.17% | 201,372 | 78,015,827 |
| 2024-11-05 | 3.69 | 3.8 | 3.68 | 3.79 | +2.43% | 132,989 | 50,038,172 |
| 2024-11-04 | 3.68 | 3.72 | 3.62 | 3.7 | 0% | 96,519 | 35,402,457 |
| 2024-11-01 | 3.87 | 3.9 | 3.69 | 3.7 | -4.64% | 172,280 | 64,796,160 |
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：