股票概览
4.52
+3.67%
+0.16
4.35
开盘价
4.65
最高价
4.33
最低价
293,304
成交量
数据更新至: 2024-11-29
技术指标
4.33
MA5 (5日均线)
4.23
MA10 (10日均线)
4.20
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 | 4.35 | 4.65 | 4.33 | 4.52 | +3.67% | 293,304 | 132,106,828 |
| 2024-11-28 | 4.27 | 4.39 | 4.23 | 4.36 | +2.11% | 129,719 | 56,384,710 |
| 2024-11-27 | 4.29 | 4.29 | 4.1 | 4.27 | 0% | 100,937 | 42,390,991 |
| 2024-11-26 | 4.21 | 4.32 | 4.21 | 4.27 | +1.18% | 89,110 | 38,098,728 |
| 2024-11-25 | 4.11 | 4.24 | 4.06 | 4.22 | +2.68% | 75,831 | 31,697,686 |
| 2024-11-22 | 4.21 | 4.3 | 4.1 | 4.11 | -3.07% | 78,302 | 32,929,840 |
| 2024-11-21 | 4.22 | 4.25 | 4.16 | 4.24 | +0.47% | 60,045 | 25,315,412 |
| 2024-11-20 | 4.1 | 4.22 | 4.08 | 4.22 | +2.93% | 83,086 | 34,686,137 |
| 2024-11-19 | 4.03 | 4.1 | 4.01 | 4.1 | +2.24% | 67,243 | 27,313,400 |
| 2024-11-18 | 4.06 | 4.14 | 3.99 | 4.01 | -1.23% | 73,269 | 29,788,337 |
| 2024-11-15 | 4.1 | 4.2 | 4.05 | 4.06 | -1.46% | 63,765 | 26,388,016 |
| 2024-11-14 | 4.22 | 4.22 | 4.1 | 4.12 | -2.37% | 75,104 | 31,270,811 |
| 2024-11-13 | 4.2 | 4.27 | 4.13 | 4.22 | 0% | 88,358 | 37,003,457 |
| 2024-11-12 | 4.25 | 4.31 | 4.18 | 4.22 | -0.71% | 115,745 | 49,285,637 |
| 2024-11-11 | 4.26 | 4.27 | 4.16 | 4.25 | -0.47% | 94,784 | 39,857,649 |
| 2024-11-08 | 4.35 | 4.39 | 4.22 | 4.27 | -1.84% | 134,508 | 57,588,875 |
| 2024-11-07 | 4.14 | 4.38 | 4.12 | 4.35 | +5.58% | 213,004 | 91,390,325 |
| 2024-11-06 | 4.09 | 4.13 | 4.03 | 4.12 | +1.23% | 102,507 | 41,992,525 |
| 2024-11-05 | 4.02 | 4.09 | 4 | 4.07 | +0.99% | 87,794 | 35,617,198 |
| 2024-11-04 | 3.92 | 4.03 | 3.92 | 4.03 | +2.28% | 50,648 | 20,112,949 |
| 2024-11-01 | 4.05 | 4.08 | 3.94 | 3.94 | -2.48% | 69,977 | 27,911,710 |
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：