股票概览
4.3
0%
0
4.3
开盘价
4.35
最高价
4.21
最低价
141,099
成交量
数据更新至: 2024-11-29
技术指标
4.20
MA5 (5日均线)
4.16
MA10 (10日均线)
4.14
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 | 4.3 | 4.35 | 4.21 | 4.3 | 0% | 141,099 | 60,428,256 |
| 2024-11-28 | 4.13 | 4.41 | 4.11 | 4.3 | +3.86% | 190,930 | 81,809,185 |
| 2024-11-27 | 4.13 | 4.15 | 3.99 | 4.14 | +0.24% | 98,822 | 40,197,062 |
| 2024-11-26 | 4.15 | 4.23 | 4.13 | 4.13 | -0.48% | 70,364 | 29,276,507 |
| 2024-11-25 | 4.06 | 4.16 | 4.03 | 4.15 | +2.22% | 80,264 | 32,913,744 |
| 2024-11-22 | 4.16 | 4.19 | 4.05 | 4.06 | -2.4% | 94,758 | 39,228,002 |
| 2024-11-21 | 4.17 | 4.24 | 4.1 | 4.16 | -0.24% | 102,721 | 42,858,547 |
| 2024-11-20 | 4.08 | 4.19 | 4.08 | 4.17 | +1.46% | 77,274 | 31,991,540 |
| 2024-11-19 | 4.1 | 4.12 | 4.02 | 4.11 | +0.49% | 71,732 | 29,180,263 |
| 2024-11-18 | 4.07 | 4.22 | 4.05 | 4.09 | +1.24% | 112,484 | 46,446,881 |
| 2024-11-15 | 4.09 | 4.15 | 4.02 | 4.04 | -0.74% | 64,153 | 26,218,161 |
| 2024-11-14 | 4.17 | 4.19 | 4.06 | 4.07 | -2.63% | 63,613 | 26,188,245 |
| 2024-11-13 | 4.18 | 4.22 | 4.09 | 4.18 | 0% | 89,014 | 36,894,629 |
| 2024-11-12 | 4.29 | 4.32 | 4.16 | 4.18 | -2.79% | 110,006 | 46,700,719 |
| 2024-11-11 | 4.18 | 4.39 | 4.16 | 4.3 | +3.12% | 133,174 | 57,059,486 |
| 2024-11-08 | 4.26 | 4.29 | 4.12 | 4.17 | -2.34% | 138,843 | 58,134,873 |
| 2024-11-07 | 4 | 4.31 | 3.98 | 4.27 | +6.22% | 168,756 | 70,571,537 |
| 2024-11-06 | 3.97 | 4.05 | 3.93 | 4.02 | +1.01% | 113,175 | 45,159,218 |
| 2024-11-05 | 3.92 | 3.98 | 3.91 | 3.98 | +1.79% | 100,225 | 39,605,533 |
| 2024-11-04 | 3.84 | 3.91 | 3.81 | 3.91 | +2.09% | 69,314 | 26,803,094 |
| 2024-11-01 | 3.93 | 3.95 | 3.83 | 3.83 | -2.54% | 89,289 | 34,633,091 |
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：