股票概览
4.69
+10.09%
+0.43
4.32
开盘价
4.69
最高价
4.32
最低价
152,813
成交量
数据更新至: 2024-11-29
技术指标
4.34
MA5 (5日均线)
4.38
MA10 (10日均线)
4.30
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 | 4.32 | 4.69 | 4.32 | 4.69 | +10.09% | 152,813 | 71,051,292 |
| 2024-11-28 | 4.21 | 4.33 | 4.18 | 4.26 | +1.43% | 104,698 | 44,763,166 |
| 2024-11-27 | 4.18 | 4.21 | 4.11 | 4.2 | 0% | 108,471 | 45,109,070 |
| 2024-11-26 | 4.37 | 4.38 | 4.19 | 4.2 | -3.23% | 171,318 | 72,794,345 |
| 2024-11-25 | 4.41 | 4.47 | 4.26 | 4.34 | -2.69% | 223,510 | 96,714,930 |
| 2024-11-22 | 4.6 | 4.74 | 4.43 | 4.46 | -7.08% | 488,474 | 222,973,010 |
| 2024-11-21 | 4.54 | 4.8 | 4.53 | 4.8 | +10.09% | 498,468 | 237,120,847 |
| 2024-11-20 | 4.26 | 4.36 | 4.23 | 4.36 | +2.11% | 57,895 | 24,825,609 |
| 2024-11-19 | 4.2 | 4.28 | 4.15 | 4.27 | +1.18% | 74,162 | 31,244,082 |
| 2024-11-18 | 4.25 | 4.3 | 4.19 | 4.22 | 0% | 77,687 | 33,033,942 |
| 2024-11-15 | 4.29 | 4.34 | 4.19 | 4.22 | -1.4% | 66,192 | 28,318,420 |
| 2024-11-14 | 4.38 | 4.39 | 4.26 | 4.28 | -2.28% | 68,571 | 29,534,691 |
| 2024-11-13 | 4.27 | 4.43 | 4.27 | 4.38 | +1.86% | 81,017 | 35,276,774 |
| 2024-11-12 | 4.27 | 4.38 | 4.26 | 4.3 | +1.18% | 105,154 | 45,358,712 |
| 2024-11-11 | 4.18 | 4.3 | 4.15 | 4.25 | +2.66% | 120,816 | 51,111,086 |
| 2024-11-08 | 4.21 | 4.24 | 4.11 | 4.14 | -1.66% | 97,639 | 40,630,157 |
| 2024-11-07 | 4.12 | 4.21 | 4.11 | 4.21 | +1.45% | 103,961 | 43,487,364 |
| 2024-11-06 | 4.18 | 4.25 | 4.07 | 4.15 | -0.72% | 109,488 | 45,396,795 |
| 2024-11-05 | 4.13 | 4.19 | 4.07 | 4.18 | +0.72% | 128,847 | 53,420,113 |
| 2024-11-04 | 4.02 | 4.26 | 4.02 | 4.15 | +3.75% | 146,162 | 60,797,739 |
| 2024-11-01 | 3.91 | 4.02 | 3.88 | 4 | +1.52% | 119,964 | 47,648,793 |
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：