股票概览
4.06
0%
0
4.06
开盘价
4.09
最高价
3.95
最低价
237,520
成交量
数据更新至: 2024-11-29
技术指标
4.02
MA5 (5日均线)
4.02
MA10 (10日均线)
4.16
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 | 4.06 | 4.09 | 3.95 | 4.06 | 0% | 237,520 | 95,679,400 |
| 2024-11-28 | 3.98 | 4.14 | 3.97 | 4.06 | +1.75% | 272,968 | 111,145,620 |
| 2024-11-27 | 4.02 | 4.02 | 3.85 | 3.99 | -0.25% | 210,050 | 82,382,565 |
| 2024-11-26 | 3.97 | 4.09 | 3.96 | 4 | 0% | 173,679 | 69,734,891 |
| 2024-11-25 | 3.95 | 4.06 | 3.9 | 4 | +1.01% | 239,806 | 95,263,529 |
| 2024-11-22 | 4.17 | 4.21 | 3.94 | 3.96 | -5.49% | 372,460 | 151,994,200 |
| 2024-11-21 | 4.07 | 4.27 | 4.06 | 4.19 | +2.2% | 405,146 | 168,729,099 |
| 2024-11-20 | 4.1 | 4.14 | 3.99 | 4.1 | +0.24% | 455,649 | 185,555,331 |
| 2024-11-19 | 3.8 | 4.15 | 3.78 | 4.09 | +8.2% | 752,601 | 299,716,861 |
| 2024-11-18 | 3.99 | 4.04 | 3.74 | 3.78 | -4.06% | 387,672 | 148,458,770 |
| 2024-11-15 | 4.09 | 4.14 | 3.93 | 3.94 | -3.9% | 349,502 | 141,161,556 |
| 2024-11-14 | 4.28 | 4.29 | 4.07 | 4.1 | -4.21% | 358,738 | 149,346,479 |
| 2024-11-13 | 4.39 | 4.44 | 4.21 | 4.28 | -2.28% | 437,905 | 188,345,562 |
| 2024-11-12 | 4.5 | 4.58 | 4.34 | 4.38 | -1.79% | 753,687 | 334,614,353 |
| 2024-11-11 | 4.44 | 4.52 | 4.35 | 4.46 | +0.22% | 482,734 | 213,359,656 |
| 2024-11-08 | 4.48 | 4.58 | 4.37 | 4.45 | 0% | 628,975 | 280,778,574 |
| 2024-11-07 | 4.27 | 4.53 | 4.11 | 4.45 | +3.97% | 757,620 | 331,103,060 |
| 2024-11-06 | 4.37 | 4.43 | 4.24 | 4.28 | -2.06% | 711,748 | 307,399,637 |
| 2024-11-05 | 4.24 | 4.49 | 4.24 | 4.37 | +2.1% | 809,523 | 354,058,987 |
| 2024-11-04 | 4.21 | 4.49 | 4.21 | 4.28 | -8.55% | 1,021,763 | 436,184,058 |
| 2024-11-01 | 5.04 | 5.04 | 4.68 | 4.68 | -10% | 629,063 | 301,025,605 |
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：