股票概览
4.23
0%
0
4.23
开盘价
4.37
最高价
4.22
最低价
214,932
成交量
数据更新至: 2024-11-29
技术指标
4.16
MA5 (5日均线)
4.18
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 | 4.23 | 4.37 | 4.22 | 4.23 | 0% | 214,932 | 91,533,475 |
| 2024-11-28 | 4.13 | 4.26 | 4.12 | 4.23 | +2.42% | 294,335 | 123,366,578 |
| 2024-11-27 | 4.09 | 4.14 | 4.03 | 4.13 | +0.73% | 195,923 | 79,998,367 |
| 2024-11-26 | 4.11 | 4.13 | 4.08 | 4.1 | +0.24% | 110,721 | 45,422,878 |
| 2024-11-25 | 4.09 | 4.14 | 4.06 | 4.09 | 0% | 133,454 | 54,699,523 |
| 2024-11-22 | 4.26 | 4.27 | 4.08 | 4.09 | -3.76% | 242,239 | 100,973,698 |
| 2024-11-21 | 4.23 | 4.26 | 4.22 | 4.25 | +0.47% | 118,899 | 50,411,377 |
| 2024-11-20 | 4.23 | 4.24 | 4.19 | 4.23 | 0% | 153,964 | 64,897,865 |
| 2024-11-19 | 4.24 | 4.27 | 4.17 | 4.23 | +0.24% | 197,617 | 83,336,439 |
| 2024-11-18 | 4.2 | 4.31 | 4.2 | 4.22 | +0.72% | 271,116 | 115,490,487 |
| 2024-11-15 | 4.22 | 4.27 | 4.18 | 4.19 | -1.18% | 181,547 | 76,688,260 |
| 2024-11-14 | 4.3 | 4.31 | 4.21 | 4.24 | -1.17% | 180,010 | 76,677,808 |
| 2024-11-13 | 4.31 | 4.38 | 4.27 | 4.29 | -1.15% | 210,481 | 90,628,438 |
| 2024-11-12 | 4.35 | 4.41 | 4.31 | 4.34 | -0.46% | 222,241 | 96,903,041 |
| 2024-11-11 | 4.39 | 4.42 | 4.32 | 4.36 | -1.58% | 240,694 | 105,016,859 |
| 2024-11-08 | 4.49 | 4.51 | 4.41 | 4.43 | -0.89% | 256,433 | 114,094,193 |
| 2024-11-07 | 4.37 | 4.47 | 4.36 | 4.47 | +1.82% | 315,542 | 139,746,450 |
| 2024-11-06 | 4.47 | 4.47 | 4.37 | 4.39 | -1.35% | 253,037 | 111,247,879 |
| 2024-11-05 | 4.35 | 4.46 | 4.34 | 4.45 | +1.37% | 299,274 | 132,863,440 |
| 2024-11-04 | 4.38 | 4.4 | 4.3 | 4.39 | +0.46% | 225,513 | 97,965,809 |
| 2024-11-01 | 4.4 | 4.44 | 4.36 | 4.37 | -0.91% | 232,831 | 102,424,506 |
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：