股票概览
4.08
+2%
+0.08
3.98
开盘价
4.15
最高价
3.95
最低价
1,724,217
成交量
数据更新至: 2024-11-29
技术指标
3.98
MA5 (5日均线)
4.11
MA10 (10日均线)
4.38
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 | 3.98 | 4.15 | 3.95 | 4.08 | +2% | 1,724,217 | 698,854,849 |
| 2024-11-28 | 4 | 4.1 | 3.96 | 4 | +0.76% | 1,559,520 | 630,328,777 |
| 2024-11-27 | 3.93 | 3.97 | 3.84 | 3.97 | +1.02% | 1,192,978 | 466,710,634 |
| 2024-11-26 | 3.91 | 4.03 | 3.9 | 3.93 | 0% | 1,219,826 | 483,249,183 |
| 2024-11-25 | 4 | 4.03 | 3.86 | 3.93 | -2.24% | 1,751,003 | 685,631,364 |
| 2024-11-22 | 4.25 | 4.28 | 4.02 | 4.02 | -5.41% | 1,823,531 | 756,201,435 |
| 2024-11-21 | 4.31 | 4.33 | 4.21 | 4.25 | -2.07% | 1,488,317 | 634,122,231 |
| 2024-11-20 | 4.29 | 4.39 | 4.22 | 4.34 | +0.93% | 1,744,377 | 752,132,157 |
| 2024-11-19 | 4.25 | 4.3 | 4.13 | 4.3 | +0.94% | 2,066,469 | 871,856,199 |
| 2024-11-18 | 4.33 | 4.4 | 4.21 | 4.26 | -0.23% | 2,079,606 | 895,242,025 |
| 2024-11-15 | 4.5 | 4.56 | 4.26 | 4.27 | -6.36% | 2,813,662 | 1,235,876,651 |
| 2024-11-14 | 4.56 | 4.84 | 4.5 | 4.56 | +0.22% | 3,193,473 | 1,489,124,097 |
| 2024-11-13 | 4.69 | 4.7 | 4.47 | 4.55 | -2.99% | 2,505,709 | 1,140,090,593 |
| 2024-11-12 | 4.8 | 4.86 | 4.61 | 4.69 | -3.5% | 3,393,603 | 1,603,468,622 |
| 2024-11-11 | 4.86 | 5.07 | 4.78 | 4.86 | -0.61% | 4,129,033 | 2,012,179,645 |
| 2024-11-08 | 5.2 | 5.2 | 4.75 | 4.89 | +0.2% | 7,781,778 | 3,864,143,939 |
| 2024-11-07 | 4.3 | 4.88 | 4.26 | 4.88 | +9.91% | 5,123,405 | 2,421,993,997 |
| 2024-11-06 | 4.73 | 4.78 | 4.4 | 4.44 | -5.73% | 6,024,352 | 2,742,599,709 |
| 2024-11-05 | 4.55 | 4.9 | 4.52 | 4.71 | -0.63% | 7,723,592 | 3,652,230,223 |
| 2024-11-04 | 4.54 | 4.88 | 4.23 | 4.74 | +4.41% | 9,611,066 | 4,377,094,340 |
| 2024-11-01 | 4.54 | 4.54 | 4.22 | 4.54 | +9.93% | 9,764,196 | 4,364,827,325 |
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：