股票概览
4.15
+0.24%
+0.01
4.14
开盘价
4.23
最高价
4.01
最低价
140,388
成交量
数据更新至: 2024-11-29
技术指标
4.08
MA5 (5日均线)
4.03
MA10 (10日均线)
4.15
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 | 4.14 | 4.23 | 4.01 | 4.15 | +0.24% | 140,388 | 57,720,997 |
| 2024-11-28 | 4.03 | 4.17 | 4.03 | 4.14 | +2.48% | 138,558 | 57,057,241 |
| 2024-11-27 | 4.05 | 4.08 | 3.88 | 4.04 | -0.25% | 92,411 | 36,511,788 |
| 2024-11-26 | 4.03 | 4.11 | 4 | 4.05 | +0.5% | 88,559 | 35,858,382 |
| 2024-11-25 | 3.93 | 4.05 | 3.9 | 4.03 | +2.81% | 121,432 | 48,545,233 |
| 2024-11-22 | 4.01 | 4.07 | 3.91 | 3.92 | -2% | 115,540 | 46,455,126 |
| 2024-11-21 | 4.01 | 4.06 | 3.95 | 4 | -0.5% | 104,832 | 41,974,180 |
| 2024-11-20 | 3.95 | 4.04 | 3.93 | 4.02 | +1.52% | 118,523 | 47,275,576 |
| 2024-11-19 | 3.98 | 4 | 3.83 | 3.96 | -0.25% | 127,950 | 49,966,625 |
| 2024-11-18 | 4.1 | 4.18 | 3.95 | 3.97 | -1.24% | 138,948 | 56,208,071 |
| 2024-11-15 | 4.04 | 4.17 | 4 | 4.02 | -0.5% | 132,356 | 53,857,850 |
| 2024-11-14 | 4.19 | 4.25 | 4.04 | 4.04 | -3.81% | 124,305 | 51,230,776 |
| 2024-11-13 | 4.24 | 4.3 | 4.13 | 4.2 | -0.71% | 128,152 | 53,871,141 |
| 2024-11-12 | 4.34 | 4.41 | 4.17 | 4.23 | -2.53% | 197,966 | 84,937,317 |
| 2024-11-11 | 4.3 | 4.42 | 4.24 | 4.34 | -0.91% | 186,551 | 80,263,941 |
| 2024-11-08 | 4.41 | 4.58 | 4.3 | 4.38 | -1.79% | 381,859 | 167,970,993 |
| 2024-11-07 | 4.42 | 4.56 | 4.4 | 4.46 | -0.22% | 420,142 | 188,099,300 |
| 2024-11-06 | 4.7 | 4.82 | 4.4 | 4.47 | -1.32% | 741,904 | 339,458,453 |
| 2024-11-05 | 4.1 | 4.53 | 4.1 | 4.53 | +9.95% | 319,621 | 139,294,805 |
| 2024-11-04 | 4.48 | 4.48 | 4.07 | 4.12 | -8.85% | 621,763 | 258,922,687 |
| 2024-11-01 | 4.52 | 4.52 | 4.4 | 4.52 | +9.98% | 357,821 | 161,558,424 |
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：