股票概览
4.21
0%
0
4.16
开盘价
4.39
最高价
4.12
最低价
364,771
成交量
数据更新至: 2024-11-29
技术指标
4.13
MA5 (5日均线)
3.80
MA10 (10日均线)
3.83
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 | 4.16 | 4.39 | 4.12 | 4.21 | 0% | 364,771 | 154,171,808 |
| 2024-11-28 | 4.18 | 4.32 | 4.05 | 4.21 | +0.96% | 458,704 | 189,994,658 |
| 2024-11-27 | 3.91 | 4.45 | 3.86 | 4.17 | -0.95% | 636,933 | 265,984,135 |
| 2024-11-26 | 4.05 | 4.21 | 3.83 | 4.21 | +9.92% | 804,159 | 322,528,417 |
| 2024-11-25 | 3.5 | 3.83 | 3.4 | 3.83 | +10.06% | 366,991 | 136,080,479 |
| 2024-11-22 | 3.55 | 3.63 | 3.45 | 3.48 | -2.25% | 245,749 | 86,713,400 |
| 2024-11-21 | 3.54 | 3.59 | 3.48 | 3.56 | +0.85% | 169,898 | 60,403,881 |
| 2024-11-20 | 3.44 | 3.55 | 3.4 | 3.53 | +3.22% | 209,576 | 72,986,662 |
| 2024-11-19 | 3.35 | 3.43 | 3.25 | 3.42 | +2.09% | 238,740 | 79,890,422 |
| 2024-11-18 | 3.59 | 3.7 | 3.33 | 3.35 | -6.16% | 303,766 | 105,986,934 |
| 2024-11-15 | 3.54 | 3.65 | 3.51 | 3.57 | 0% | 229,456 | 81,900,557 |
| 2024-11-14 | 3.73 | 3.75 | 3.56 | 3.57 | -4.29% | 282,787 | 102,738,801 |
| 2024-11-13 | 3.6 | 3.76 | 3.6 | 3.73 | +1.91% | 365,832 | 135,195,451 |
| 2024-11-12 | 3.78 | 3.79 | 3.59 | 3.66 | -7.11% | 611,374 | 225,236,630 |
| 2024-11-11 | 3.74 | 4.14 | 3.74 | 3.94 | -5.29% | 840,445 | 324,311,967 |
| 2024-11-08 | 4.68 | 5.06 | 4.14 | 4.16 | -9.57% | 1,176,889 | 528,408,600 |
| 2024-11-07 | 4.2 | 4.6 | 4.2 | 4.6 | +10.05% | 276,360 | 123,171,621 |
| 2024-11-06 | 3.9 | 4.18 | 3.65 | 4.18 | +10% | 857,291 | 336,367,145 |
| 2024-11-05 | 3.42 | 3.8 | 3.42 | 3.8 | +10.14% | 756,585 | 280,362,923 |
| 2024-11-04 | 3.78 | 3.78 | 3.38 | 3.45 | -1.99% | 882,358 | 316,298,428 |
| 2024-11-01 | 3.2 | 3.52 | 3.2 | 3.52 | +10% | 477,062 | 163,596,264 |
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：