股票概览
4.11
+1.48%
+0.06
4.03
开盘价
4.13
最高价
3.99
最低价
109,868
成交量
数据更新至: 2024-11-29
技术指标
4.06
MA5 (5日均线)
4.07
MA10 (10日均线)
4.13
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 | 4.03 | 4.13 | 3.99 | 4.11 | +1.48% | 109,868 | 44,832,758 |
| 2024-11-28 | 4.05 | 4.08 | 4.03 | 4.05 | 0% | 99,958 | 40,509,393 |
| 2024-11-27 | 4 | 4.05 | 3.87 | 4.05 | +1.25% | 114,716 | 45,262,302 |
| 2024-11-26 | 4.09 | 4.1 | 3.98 | 4 | -2.44% | 100,402 | 40,540,846 |
| 2024-11-25 | 4.04 | 4.12 | 3.98 | 4.1 | +2.5% | 117,591 | 47,692,433 |
| 2024-11-22 | 4.15 | 4.18 | 3.98 | 4 | -3.85% | 144,988 | 59,431,016 |
| 2024-11-21 | 4.2 | 4.22 | 4.1 | 4.16 | -0.72% | 102,141 | 42,486,301 |
| 2024-11-20 | 4.12 | 4.19 | 4.08 | 4.19 | +1.7% | 108,169 | 44,899,356 |
| 2024-11-19 | 4 | 4.12 | 3.98 | 4.12 | +4.04% | 146,751 | 59,342,087 |
| 2024-11-18 | 4.02 | 4.07 | 3.93 | 3.96 | -1% | 118,572 | 47,430,671 |
| 2024-11-15 | 4.09 | 4.13 | 3.99 | 4 | -2.2% | 119,575 | 48,767,091 |
| 2024-11-14 | 4.24 | 4.25 | 4.07 | 4.09 | -3.54% | 126,498 | 52,357,851 |
| 2024-11-13 | 4.32 | 4.37 | 4.15 | 4.24 | -1.85% | 158,112 | 66,926,883 |
| 2024-11-12 | 4.35 | 4.43 | 4.27 | 4.32 | -0.23% | 202,682 | 88,082,324 |
| 2024-11-11 | 4.28 | 4.34 | 4.24 | 4.33 | +1.17% | 158,634 | 68,086,665 |
| 2024-11-08 | 4.31 | 4.38 | 4.24 | 4.28 | +0.47% | 198,791 | 85,447,664 |
| 2024-11-07 | 4.15 | 4.26 | 4.14 | 4.26 | +2.4% | 191,476 | 80,698,860 |
| 2024-11-06 | 4.17 | 4.22 | 4.08 | 4.16 | 0% | 200,653 | 83,372,384 |
| 2024-11-05 | 4.08 | 4.16 | 4.03 | 4.16 | +1.96% | 216,573 | 89,188,036 |
| 2024-11-04 | 3.94 | 4.08 | 3.91 | 4.08 | +4.35% | 167,775 | 67,687,994 |
| 2024-11-01 | 4.09 | 4.1 | 3.88 | 3.91 | -4.4% | 191,771 | 75,746,000 |
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：