股票概览
4.33
+2.12%
+0.09
4.24
开盘价
4.33
最高价
4.16
最低价
239,080
成交量
数据更新至: 2024-11-29
技术指标
4.21
MA5 (5日均线)
4.20
MA10 (10日均线)
4.27
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 | 4.24 | 4.33 | 4.16 | 4.33 | +2.12% | 239,080 | 101,837,250 |
| 2024-11-28 | 4.17 | 4.27 | 4.17 | 4.24 | +1.44% | 197,442 | 83,359,274 |
| 2024-11-27 | 4.09 | 4.18 | 4 | 4.18 | +1.21% | 166,703 | 67,977,750 |
| 2024-11-26 | 4.18 | 4.21 | 4.11 | 4.13 | -0.96% | 133,445 | 55,385,100 |
| 2024-11-25 | 4.21 | 4.25 | 4.09 | 4.17 | -0.95% | 208,022 | 86,386,962 |
| 2024-11-22 | 4.3 | 4.41 | 4.2 | 4.21 | -1.17% | 324,677 | 140,144,821 |
| 2024-11-21 | 4.21 | 4.37 | 4.19 | 4.26 | +1.19% | 212,673 | 90,890,148 |
| 2024-11-20 | 4.16 | 4.23 | 4.13 | 4.21 | +0.96% | 177,997 | 74,423,486 |
| 2024-11-19 | 4.05 | 4.17 | 4.05 | 4.17 | +2.96% | 157,185 | 64,623,761 |
| 2024-11-18 | 4.12 | 4.15 | 4.01 | 4.05 | -0.98% | 212,252 | 86,646,122 |
| 2024-11-15 | 4.2 | 4.23 | 4.07 | 4.09 | -2.62% | 234,297 | 97,329,349 |
| 2024-11-14 | 4.39 | 4.45 | 4.2 | 4.2 | -4.33% | 291,005 | 124,622,191 |
| 2024-11-13 | 4.42 | 4.46 | 4.32 | 4.39 | -1.57% | 275,354 | 120,694,200 |
| 2024-11-12 | 4.49 | 4.69 | 4.38 | 4.46 | +1.36% | 561,189 | 253,843,262 |
| 2024-11-11 | 4.35 | 4.42 | 4.35 | 4.4 | +0.23% | 243,338 | 106,635,465 |
| 2024-11-08 | 4.45 | 4.49 | 4.36 | 4.39 | -0.45% | 411,062 | 182,061,744 |
| 2024-11-07 | 4.36 | 4.44 | 4.22 | 4.41 | -1.56% | 506,070 | 220,009,177 |
| 2024-11-06 | 4.44 | 4.6 | 4.3 | 4.48 | +2.28% | 517,299 | 231,976,874 |
| 2024-11-05 | 4.24 | 4.5 | 4.23 | 4.38 | +3.79% | 526,836 | 230,648,549 |
| 2024-11-04 | 4.08 | 4.24 | 4.05 | 4.22 | +3.94% | 301,598 | 126,045,868 |
| 2024-11-01 | 4.18 | 4.24 | 4.01 | 4.06 | -2.87% | 266,052 | 109,355,343 |
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：