股票概览
4.33
+0.7%
+0.03
4.27
开盘价
4.38
最高价
4.16
最低价
410,100
成交量
数据更新至: 2024-11-29
技术指标
4.34
MA5 (5日均线)
4.28
MA10 (10日均线)
4.23
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 | 4.27 | 4.38 | 4.16 | 4.33 | +0.7% | 410,100 | 175,363,236 |
| 2024-11-28 | 4.25 | 4.39 | 4.25 | 4.3 | 0% | 392,161 | 169,199,075 |
| 2024-11-27 | 4.26 | 4.35 | 4.06 | 4.3 | +0.7% | 544,639 | 228,681,434 |
| 2024-11-26 | 4.46 | 4.5 | 4.24 | 4.27 | -4.69% | 632,239 | 274,338,334 |
| 2024-11-25 | 4.53 | 4.6 | 4.39 | 4.48 | -3.24% | 843,746 | 377,247,864 |
| 2024-11-22 | 4.61 | 4.88 | 4.44 | 4.63 | +4.28% | 1,521,586 | 698,748,351 |
| 2024-11-21 | 4.03 | 4.44 | 4.03 | 4.44 | +9.9% | 691,519 | 304,588,051 |
| 2024-11-20 | 4 | 4.07 | 4 | 4.04 | +0.5% | 121,061 | 48,836,841 |
| 2024-11-19 | 3.96 | 4.02 | 3.93 | 4.02 | +1.52% | 102,301 | 40,662,435 |
| 2024-11-18 | 4 | 4.07 | 3.91 | 3.96 | -1% | 155,453 | 62,136,926 |
| 2024-11-15 | 4.06 | 4.12 | 3.98 | 4 | -1.48% | 160,248 | 65,035,283 |
| 2024-11-14 | 4.21 | 4.21 | 4.05 | 4.06 | -3.56% | 147,089 | 60,553,482 |
| 2024-11-13 | 4.18 | 4.26 | 4.11 | 4.21 | +0.24% | 177,301 | 74,277,612 |
| 2024-11-12 | 4.27 | 4.31 | 4.17 | 4.2 | -0.94% | 226,815 | 96,454,698 |
| 2024-11-11 | 4.28 | 4.32 | 4.21 | 4.24 | -0.93% | 183,466 | 77,889,084 |
| 2024-11-08 | 4.34 | 4.41 | 4.23 | 4.28 | -0.7% | 248,672 | 106,627,151 |
| 2024-11-07 | 4.25 | 4.33 | 4.19 | 4.31 | +1.41% | 264,937 | 113,343,426 |
| 2024-11-06 | 4.18 | 4.27 | 4.11 | 4.25 | +1.92% | 251,221 | 105,704,586 |
| 2024-11-05 | 4.13 | 4.17 | 4.1 | 4.17 | +1.21% | 221,338 | 91,786,641 |
| 2024-11-04 | 4.13 | 4.13 | 4.07 | 4.12 | +0.98% | 134,228 | 55,020,930 |
| 2024-11-01 | 4.2 | 4.23 | 4.05 | 4.08 | -3.32% | 236,529 | 97,563,586 |
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：