股票概览
4.07
-0.73%
-0.03
4.1
开盘价
4.13
最高价
4.07
最低价
412,634
成交量
数据更新至: 2024-11-29
技术指标
4.10
MA5 (5日均线)
4.18
MA10 (10日均线)
4.26
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 | 4.1 | 4.13 | 4.07 | 4.07 | -0.73% | 412,634 | 169,043,566 |
| 2024-11-28 | 4.12 | 4.13 | 4.07 | 4.1 | -0.49% | 257,381 | 105,494,762 |
| 2024-11-27 | 4.09 | 4.13 | 4.04 | 4.12 | +0.49% | 342,100 | 140,050,153 |
| 2024-11-26 | 4.1 | 4.12 | 4.03 | 4.1 | -0.24% | 401,295 | 163,761,754 |
| 2024-11-25 | 4.07 | 4.18 | 4.05 | 4.11 | +0.49% | 467,662 | 192,745,507 |
| 2024-11-22 | 4.28 | 4.31 | 4.09 | 4.09 | -4.22% | 533,208 | 223,178,554 |
| 2024-11-21 | 4.31 | 4.33 | 4.23 | 4.27 | -0.7% | 353,262 | 150,891,159 |
| 2024-11-20 | 4.34 | 4.38 | 4.28 | 4.3 | -0.69% | 504,123 | 217,934,774 |
| 2024-11-19 | 4.3 | 4.38 | 4.27 | 4.33 | +1.17% | 474,959 | 204,798,248 |
| 2024-11-18 | 4.28 | 4.42 | 4.26 | 4.28 | +0.23% | 574,482 | 249,456,127 |
| 2024-11-15 | 4.23 | 4.35 | 4.21 | 4.27 | +0.95% | 550,842 | 236,342,798 |
| 2024-11-14 | 4.26 | 4.33 | 4.22 | 4.23 | -1.17% | 386,971 | 165,493,574 |
| 2024-11-13 | 4.23 | 4.3 | 4.21 | 4.28 | +0.71% | 413,671 | 176,446,652 |
| 2024-11-12 | 4.27 | 4.33 | 4.22 | 4.25 | -0.7% | 448,718 | 191,891,916 |
| 2024-11-11 | 4.37 | 4.37 | 4.22 | 4.28 | -2.06% | 431,891 | 184,584,469 |
| 2024-11-08 | 4.48 | 4.51 | 4.33 | 4.37 | -2.24% | 582,800 | 256,225,589 |
| 2024-11-07 | 4.4 | 4.48 | 4.38 | 4.47 | +1.36% | 430,913 | 191,062,911 |
| 2024-11-06 | 4.38 | 4.51 | 4.36 | 4.41 | +0.23% | 488,229 | 215,985,862 |
| 2024-11-05 | 4.38 | 4.41 | 4.33 | 4.4 | +0.46% | 488,022 | 213,396,935 |
| 2024-11-04 | 4.37 | 4.39 | 4.31 | 4.38 | +0.23% | 367,975 | 160,233,592 |
| 2024-11-01 | 4.39 | 4.43 | 4.35 | 4.37 | +0.23% | 413,203 | 181,371,872 |
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：