股票概览
4.35
+4.82%
+0.2
4.15
开盘价
4.49
最高价
4.12
最低价
737,465
成交量
数据更新至: 2024-11-29
技术指标
4.18
MA5 (5日均线)
4.25
MA10 (10日均线)
4.40
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 | 4.15 | 4.49 | 4.12 | 4.35 | +4.82% | 737,465 | 319,228,483 |
| 2024-11-28 | 4.17 | 4.2 | 4.13 | 4.15 | -0.48% | 247,818 | 103,167,325 |
| 2024-11-27 | 4.08 | 4.17 | 4.03 | 4.17 | +1.96% | 331,466 | 135,951,579 |
| 2024-11-26 | 4.13 | 4.16 | 4.07 | 4.09 | -1.21% | 232,600 | 95,629,638 |
| 2024-11-25 | 4.15 | 4.18 | 4.07 | 4.14 | -0.24% | 344,506 | 141,971,319 |
| 2024-11-22 | 4.36 | 4.37 | 4.12 | 4.15 | -4.6% | 505,393 | 214,669,891 |
| 2024-11-21 | 4.37 | 4.39 | 4.31 | 4.35 | -0.68% | 278,499 | 120,985,636 |
| 2024-11-20 | 4.35 | 4.4 | 4.34 | 4.38 | +0.23% | 358,015 | 156,405,413 |
| 2024-11-19 | 4.32 | 4.37 | 4.25 | 4.37 | +1.16% | 407,745 | 175,583,014 |
| 2024-11-18 | 4.35 | 4.5 | 4.28 | 4.32 | 0% | 579,744 | 253,916,917 |
| 2024-11-15 | 4.42 | 4.46 | 4.31 | 4.32 | -2.7% | 491,650 | 215,850,991 |
| 2024-11-14 | 4.6 | 4.61 | 4.42 | 4.44 | -3.69% | 552,614 | 247,995,711 |
| 2024-11-13 | 4.62 | 4.65 | 4.53 | 4.61 | 0% | 482,589 | 221,068,629 |
| 2024-11-12 | 4.77 | 4.78 | 4.55 | 4.61 | -2.95% | 715,622 | 332,990,163 |
| 2024-11-11 | 4.7 | 4.86 | 4.68 | 4.75 | +0.85% | 902,183 | 427,703,390 |
| 2024-11-08 | 4.99 | 4.99 | 4.68 | 4.71 | -2.89% | 1,832,559 | 874,891,664 |
| 2024-11-07 | 4.4 | 4.85 | 4.36 | 4.85 | +9.98% | 2,123,180 | 1,005,318,669 |
| 2024-11-06 | 4.42 | 4.47 | 4.35 | 4.41 | -0.45% | 563,477 | 248,626,129 |
| 2024-11-05 | 4.35 | 4.43 | 4.33 | 4.43 | +1.61% | 548,918 | 241,099,295 |
| 2024-11-04 | 4.26 | 4.41 | 4.26 | 4.36 | +1.63% | 460,785 | 200,326,585 |
| 2024-11-01 | 4.38 | 4.43 | 4.22 | 4.29 | -2.94% | 874,989 | 376,763,793 |
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：