股票概览
4.63
+9.98%
+0.42
4.08
开盘价
4.63
最高价
4.03
最低价
5,290,743
成交量
数据更新至: 2024-11-29
技术指标
4.00
MA5 (5日均线)
3.86
MA10 (10日均线)
3.96
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 | 4.08 | 4.63 | 4.03 | 4.63 | +9.98% | 5,290,743 | 2,334,837,221 |
| 2024-11-28 | 3.96 | 4.21 | 3.96 | 4.21 | +9.92% | 2,309,779 | 965,981,028 |
| 2024-11-27 | 3.73 | 3.85 | 3.63 | 3.83 | +2.41% | 1,484,354 | 557,697,134 |
| 2024-11-26 | 3.64 | 3.87 | 3.63 | 3.74 | +4.18% | 1,471,833 | 552,926,302 |
| 2024-11-25 | 3.59 | 3.65 | 3.49 | 3.59 | -0.28% | 826,838 | 293,074,057 |
| 2024-11-22 | 3.77 | 3.82 | 3.6 | 3.6 | -4.26% | 893,096 | 332,266,873 |
| 2024-11-21 | 3.77 | 3.77 | 3.7 | 3.76 | -0.27% | 644,145 | 240,909,608 |
| 2024-11-20 | 3.76 | 3.8 | 3.72 | 3.77 | +0.27% | 836,427 | 314,686,993 |
| 2024-11-19 | 3.68 | 3.76 | 3.65 | 3.76 | +2.45% | 815,406 | 302,266,643 |
| 2024-11-18 | 3.82 | 3.85 | 3.64 | 3.67 | -3.67% | 1,178,173 | 436,883,181 |
| 2024-11-15 | 3.92 | 3.99 | 3.8 | 3.81 | -3.54% | 1,071,727 | 418,140,097 |
| 2024-11-14 | 4.09 | 4.09 | 3.93 | 3.95 | -3.19% | 958,721 | 383,499,845 |
| 2024-11-13 | 4.1 | 4.12 | 4 | 4.08 | -1.21% | 987,808 | 401,090,183 |
| 2024-11-12 | 4.3 | 4.3 | 4.07 | 4.13 | -3.73% | 1,698,102 | 706,523,369 |
| 2024-11-11 | 4.15 | 4.3 | 4.12 | 4.29 | +3.37% | 1,855,405 | 782,221,350 |
| 2024-11-08 | 4.2 | 4.37 | 4.12 | 4.15 | -0.48% | 1,887,712 | 798,723,190 |
| 2024-11-07 | 4.09 | 4.19 | 3.99 | 4.17 | +2.71% | 1,685,812 | 689,191,402 |
| 2024-11-06 | 4.13 | 4.17 | 4.03 | 4.06 | -0.98% | 1,457,050 | 597,944,696 |
| 2024-11-05 | 3.97 | 4.1 | 3.94 | 4.1 | +4.06% | 1,568,274 | 634,701,137 |
| 2024-11-04 | 3.83 | 3.99 | 3.8 | 3.94 | +1.81% | 1,152,002 | 451,881,960 |
| 2024-11-01 | 4.13 | 4.27 | 3.85 | 3.87 | -6.97% | 2,449,916 | 984,767,603 |
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：