股票概览
4.16
+0.73%
+0.03
4.14
开盘价
4.19
最高价
4.14
最低价
266,074
成交量
数据更新至: 2024-11-29
技术指标
4.13
MA5 (5日均线)
4.17
MA10 (10日均线)
4.27
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 | 4.14 | 4.19 | 4.14 | 4.16 | +0.73% | 266,074 | 110,982,176 |
| 2024-11-28 | 4.15 | 4.17 | 4.11 | 4.13 | -0.48% | 190,369 | 78,856,617 |
| 2024-11-27 | 4.1 | 4.16 | 4.03 | 4.15 | +1.22% | 288,548 | 118,317,998 |
| 2024-11-26 | 4.09 | 4.13 | 4.07 | 4.1 | +0.24% | 204,621 | 83,959,362 |
| 2024-11-25 | 4.11 | 4.16 | 4.08 | 4.09 | -0.24% | 300,610 | 123,624,629 |
| 2024-11-22 | 4.23 | 4.3 | 4.1 | 4.1 | -3.07% | 420,694 | 176,015,911 |
| 2024-11-21 | 4.23 | 4.26 | 4.2 | 4.23 | -0.24% | 259,419 | 109,570,995 |
| 2024-11-20 | 4.23 | 4.25 | 4.2 | 4.24 | -0.24% | 312,755 | 131,928,661 |
| 2024-11-19 | 4.28 | 4.3 | 4.2 | 4.25 | -0.7% | 354,237 | 150,155,260 |
| 2024-11-18 | 4.24 | 4.34 | 4.23 | 4.28 | +1.66% | 512,293 | 220,246,914 |
| 2024-11-15 | 4.21 | 4.27 | 4.21 | 4.21 | -0.47% | 262,654 | 111,389,794 |
| 2024-11-14 | 4.3 | 4.32 | 4.22 | 4.23 | -1.86% | 334,779 | 142,582,107 |
| 2024-11-13 | 4.29 | 4.34 | 4.27 | 4.31 | 0% | 270,101 | 116,336,408 |
| 2024-11-12 | 4.35 | 4.39 | 4.28 | 4.31 | -1.15% | 492,193 | 213,349,536 |
| 2024-11-11 | 4.43 | 4.44 | 4.33 | 4.36 | -1.58% | 386,596 | 168,604,377 |
| 2024-11-08 | 4.53 | 4.55 | 4.41 | 4.43 | -1.56% | 462,146 | 205,629,883 |
| 2024-11-07 | 4.4 | 4.5 | 4.36 | 4.5 | +2.27% | 532,051 | 237,033,598 |
| 2024-11-06 | 4.47 | 4.48 | 4.38 | 4.4 | -1.57% | 528,391 | 232,979,439 |
| 2024-11-05 | 4.38 | 4.47 | 4.38 | 4.47 | +1.13% | 413,359 | 183,463,507 |
| 2024-11-04 | 4.38 | 4.42 | 4.3 | 4.42 | +0.91% | 414,065 | 181,285,659 |
| 2024-11-01 | 4.36 | 4.46 | 4.31 | 4.38 | +0.92% | 633,771 | 277,767,377 |
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：