股票概览
4.03
+0.25%
+0.01
4
开盘价
4.05
最高价
3.98
最低价
144,365
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)
4.00
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 | 4.05 | 3.98 | 4.03 | +0.25% | 144,365 | 58,064,564 |
| 2024-11-28 | 3.99 | 4.04 | 3.97 | 4.02 | +0.75% | 155,229 | 62,380,713 |
| 2024-11-27 | 4.01 | 4.01 | 3.88 | 3.99 | -0.75% | 165,123 | 65,026,089 |
| 2024-11-26 | 4.03 | 4.1 | 4 | 4.02 | -0.5% | 179,056 | 72,262,088 |
| 2024-11-25 | 3.99 | 4.14 | 3.92 | 4.04 | +2.54% | 190,284 | 76,569,108 |
| 2024-11-22 | 4.04 | 4.08 | 3.94 | 3.94 | -2.72% | 185,908 | 74,680,094 |
| 2024-11-21 | 4.1 | 4.13 | 4.02 | 4.05 | -2.41% | 261,046 | 105,991,734 |
| 2024-11-20 | 3.96 | 4.32 | 3.94 | 4.15 | +4.53% | 455,483 | 187,929,007 |
| 2024-11-19 | 3.99 | 3.99 | 3.88 | 3.97 | +0.76% | 129,885 | 51,146,166 |
| 2024-11-18 | 3.95 | 4.03 | 3.93 | 3.94 | +0.25% | 207,544 | 82,730,485 |
| 2024-11-15 | 3.94 | 4 | 3.92 | 3.93 | +0.26% | 138,950 | 55,051,229 |
| 2024-11-14 | 4 | 4.02 | 3.91 | 3.92 | -2.24% | 124,841 | 49,390,129 |
| 2024-11-13 | 4.02 | 4.05 | 3.94 | 4.01 | -0.25% | 121,234 | 48,457,285 |
| 2024-11-12 | 4.12 | 4.12 | 3.98 | 4.02 | -1.95% | 226,725 | 91,937,509 |
| 2024-11-11 | 4.07 | 4.2 | 4.02 | 4.1 | -0.24% | 276,323 | 113,455,382 |
| 2024-11-08 | 4.13 | 4.26 | 3.96 | 4.11 | +2.24% | 482,254 | 197,779,613 |
| 2024-11-07 | 3.9 | 4.02 | 3.89 | 4.02 | +2.29% | 208,349 | 83,033,586 |
| 2024-11-06 | 3.91 | 3.97 | 3.88 | 3.93 | +0.51% | 221,265 | 86,896,405 |
| 2024-11-05 | 3.87 | 3.93 | 3.84 | 3.91 | +1.03% | 208,307 | 81,213,195 |
| 2024-11-04 | 3.87 | 3.88 | 3.83 | 3.87 | 0% | 93,230 | 35,920,552 |
| 2024-11-01 | 3.87 | 3.9 | 3.83 | 3.87 | -0.26% | 128,347 | 49,647,047 |
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：