股票概览
4.34
+0.93%
+0.04
4.29
开盘价
4.35
最高价
4.29
最低价
226,025
成交量
数据更新至: 2024-11-29
技术指标
4.29
MA5 (5日均线)
4.28
MA10 (10日均线)
4.25
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 | 4.29 | 4.35 | 4.29 | 4.34 | +0.93% | 226,025 | 97,946,600 |
| 2024-11-28 | 4.28 | 4.33 | 4.26 | 4.3 | +0.47% | 243,091 | 104,479,913 |
| 2024-11-27 | 4.27 | 4.28 | 4.15 | 4.28 | 0% | 213,113 | 89,801,205 |
| 2024-11-26 | 4.24 | 4.31 | 4.23 | 4.28 | +0.71% | 184,692 | 79,188,842 |
| 2024-11-25 | 4.21 | 4.31 | 4.2 | 4.25 | +1.19% | 232,742 | 99,081,913 |
| 2024-11-22 | 4.28 | 4.33 | 4.19 | 4.2 | -1.87% | 214,223 | 91,421,196 |
| 2024-11-21 | 4.28 | 4.3 | 4.24 | 4.28 | -0.23% | 125,128 | 53,359,694 |
| 2024-11-20 | 4.25 | 4.3 | 4.24 | 4.29 | +0.47% | 194,358 | 83,065,837 |
| 2024-11-19 | 4.3 | 4.31 | 4.21 | 4.27 | +0.23% | 232,048 | 98,873,328 |
| 2024-11-18 | 4.19 | 4.34 | 4.19 | 4.26 | +2.65% | 354,103 | 151,369,327 |
| 2024-11-15 | 4.17 | 4.22 | 4.15 | 4.15 | -0.48% | 135,903 | 56,961,850 |
| 2024-11-14 | 4.24 | 4.25 | 4.16 | 4.17 | -1.65% | 128,416 | 53,922,579 |
| 2024-11-13 | 4.23 | 4.27 | 4.21 | 4.24 | +0.47% | 167,924 | 71,279,609 |
| 2024-11-12 | 4.27 | 4.31 | 4.19 | 4.22 | -1.17% | 186,342 | 79,413,017 |
| 2024-11-11 | 4.24 | 4.32 | 4.22 | 4.27 | +0.47% | 161,945 | 69,035,354 |
| 2024-11-08 | 4.34 | 4.36 | 4.22 | 4.25 | -1.62% | 216,458 | 92,544,031 |
| 2024-11-07 | 4.2 | 4.32 | 4.18 | 4.32 | +2.61% | 223,390 | 95,236,853 |
| 2024-11-06 | 4.23 | 4.24 | 4.18 | 4.21 | -0.47% | 177,579 | 74,711,506 |
| 2024-11-05 | 4.16 | 4.23 | 4.15 | 4.23 | +1.68% | 214,815 | 89,933,719 |
| 2024-11-04 | 4.14 | 4.16 | 4.11 | 4.16 | +0.73% | 128,230 | 52,997,100 |
| 2024-11-01 | 4.1 | 4.17 | 4.1 | 4.13 | +0.24% | 201,145 | 83,177,385 |
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：