股票概览
4.26
+1.67%
+0.07
4.18
开盘价
4.3
最高价
4.14
最低价
286,645
成交量
数据更新至: 2024-11-29
技术指标
4.24
MA5 (5日均线)
4.21
MA10 (10日均线)
4.17
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 | 4.18 | 4.3 | 4.14 | 4.26 | +1.67% | 286,645 | 121,387,734 |
| 2024-11-28 | 4.2 | 4.25 | 4.17 | 4.19 | -0.71% | 211,700 | 89,004,338 |
| 2024-11-27 | 4.18 | 4.22 | 4.06 | 4.22 | +0.48% | 316,749 | 130,833,574 |
| 2024-11-26 | 4.32 | 4.35 | 4.17 | 4.2 | -2.55% | 357,998 | 151,471,128 |
| 2024-11-25 | 4.31 | 4.41 | 4.25 | 4.31 | 0% | 488,832 | 211,244,354 |
| 2024-11-22 | 4.31 | 4.62 | 4.3 | 4.31 | 0% | 848,838 | 377,811,875 |
| 2024-11-21 | 4.23 | 4.33 | 4.19 | 4.31 | +2.13% | 404,009 | 172,385,830 |
| 2024-11-20 | 4.11 | 4.26 | 4.09 | 4.22 | +2.43% | 376,094 | 158,274,186 |
| 2024-11-19 | 4 | 4.12 | 4 | 4.12 | +3.52% | 288,782 | 117,713,361 |
| 2024-11-18 | 4 | 4.11 | 3.98 | 3.98 | +0.25% | 293,146 | 118,552,252 |
| 2024-11-15 | 4 | 4.06 | 3.96 | 3.97 | -1.24% | 173,924 | 69,776,429 |
| 2024-11-14 | 4.12 | 4.14 | 4 | 4.02 | -2.66% | 253,317 | 102,630,553 |
| 2024-11-13 | 4.13 | 4.19 | 4.07 | 4.13 | -0.72% | 216,294 | 89,182,016 |
| 2024-11-12 | 4.19 | 4.23 | 4.11 | 4.16 | -0.72% | 285,840 | 119,639,150 |
| 2024-11-11 | 4.15 | 4.19 | 4.12 | 4.19 | +0.48% | 228,237 | 95,043,036 |
| 2024-11-08 | 4.25 | 4.27 | 4.15 | 4.17 | -1.18% | 282,911 | 118,840,921 |
| 2024-11-07 | 4.08 | 4.23 | 4.08 | 4.22 | +2.43% | 293,715 | 122,949,190 |
| 2024-11-06 | 4.13 | 4.18 | 4.09 | 4.12 | -0.24% | 266,275 | 109,845,237 |
| 2024-11-05 | 4.06 | 4.13 | 4.05 | 4.13 | +1.47% | 256,176 | 105,077,809 |
| 2024-11-04 | 4.02 | 4.07 | 4.01 | 4.07 | +0.74% | 152,142 | 61,600,211 |
| 2024-11-01 | 4.03 | 4.12 | 4.02 | 4.04 | -0.49% | 261,731 | 106,577,841 |
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：