股票概览
4.04
-0.25%
-0.01
4.05
开盘价
4.1
最高价
3.98
最低价
186,477
成交量
数据更新至: 2024-11-29
技术指标
3.99
MA5 (5日均线)
3.96
MA10 (10日均线)
4.02
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 | 4.05 | 4.1 | 3.98 | 4.04 | -0.25% | 186,477 | 75,174,765 |
| 2024-11-28 | 3.96 | 4.14 | 3.94 | 4.05 | +2.27% | 275,664 | 111,129,904 |
| 2024-11-27 | 3.95 | 3.96 | 3.82 | 3.96 | +0.76% | 148,736 | 57,772,516 |
| 2024-11-26 | 3.95 | 3.98 | 3.92 | 3.93 | -0.51% | 108,588 | 42,896,343 |
| 2024-11-25 | 3.91 | 3.96 | 3.85 | 3.95 | +1.02% | 160,914 | 62,979,716 |
| 2024-11-22 | 4 | 4.06 | 3.89 | 3.91 | -2.25% | 205,576 | 82,052,546 |
| 2024-11-21 | 3.97 | 4.07 | 3.95 | 4 | +0.76% | 189,220 | 75,699,802 |
| 2024-11-20 | 3.93 | 3.97 | 3.92 | 3.97 | +1.02% | 140,706 | 55,582,299 |
| 2024-11-19 | 3.9 | 3.94 | 3.86 | 3.93 | +0.77% | 163,110 | 63,614,629 |
| 2024-11-18 | 3.92 | 4 | 3.88 | 3.9 | -0.26% | 239,973 | 94,382,174 |
| 2024-11-15 | 3.93 | 4 | 3.9 | 3.91 | -1.01% | 169,450 | 66,958,887 |
| 2024-11-14 | 4.07 | 4.08 | 3.95 | 3.95 | -2.71% | 180,309 | 72,095,836 |
| 2024-11-13 | 4.06 | 4.13 | 4.02 | 4.06 | -1.22% | 196,022 | 79,735,628 |
| 2024-11-12 | 4.17 | 4.19 | 4.06 | 4.11 | -1.44% | 272,986 | 112,912,727 |
| 2024-11-11 | 4.13 | 4.18 | 4.1 | 4.17 | +0.97% | 215,794 | 89,540,572 |
| 2024-11-08 | 4.24 | 4.25 | 4.1 | 4.13 | -1.43% | 295,657 | 123,036,477 |
| 2024-11-07 | 4.07 | 4.22 | 4.05 | 4.19 | +2.7% | 328,566 | 136,818,983 |
| 2024-11-06 | 4.08 | 4.12 | 4.03 | 4.08 | 0% | 273,337 | 111,707,726 |
| 2024-11-05 | 3.98 | 4.1 | 3.97 | 4.08 | +2% | 344,032 | 138,761,828 |
| 2024-11-04 | 3.98 | 4.04 | 3.96 | 4 | +1.01% | 150,708 | 60,207,354 |
| 2024-11-01 | 4.08 | 4.13 | 3.93 | 3.96 | -3.65% | 312,880 | 125,116,464 |
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：