股票概览
4.41
+0.92%
+0.04
4.39
开盘价
4.48
最高价
4.25
最低价
124,819
成交量
数据更新至: 2024-11-29
技术指标
4.31
MA5 (5日均线)
4.33
MA10 (10日均线)
4.38
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 | 4.39 | 4.48 | 4.25 | 4.41 | +0.92% | 124,819 | 54,608,352 |
| 2024-11-28 | 4.39 | 4.53 | 4.26 | 4.37 | +0.69% | 154,179 | 67,264,238 |
| 2024-11-27 | 4.19 | 4.34 | 4.07 | 4.34 | +3.58% | 104,319 | 43,754,288 |
| 2024-11-26 | 4.2 | 4.38 | 4.19 | 4.19 | -1.18% | 84,881 | 36,231,922 |
| 2024-11-25 | 4.33 | 4.33 | 4.16 | 4.24 | 0% | 100,507 | 42,484,614 |
| 2024-11-22 | 4.44 | 4.54 | 4.23 | 4.24 | -5.15% | 121,093 | 53,397,999 |
| 2024-11-21 | 4.59 | 4.63 | 4.4 | 4.47 | -0.45% | 121,588 | 54,454,671 |
| 2024-11-20 | 4.34 | 4.49 | 4.32 | 4.49 | +2.75% | 126,794 | 55,968,275 |
| 2024-11-19 | 4.24 | 4.38 | 4.19 | 4.37 | +4.05% | 133,583 | 57,272,126 |
| 2024-11-18 | 4.45 | 4.48 | 4.16 | 4.2 | -4.33% | 171,875 | 73,558,533 |
| 2024-11-15 | 4.55 | 4.73 | 4.37 | 4.39 | -4.36% | 207,315 | 93,928,039 |
| 2024-11-14 | 4.81 | 4.97 | 4.54 | 4.59 | -3.16% | 299,980 | 143,491,882 |
| 2024-11-13 | 4.81 | 5 | 4.63 | 4.74 | -1.86% | 321,493 | 152,657,184 |
| 2024-11-12 | 5.64 | 5.64 | 4.78 | 4.83 | -7.47% | 675,676 | 342,509,979 |
| 2024-11-11 | 4.45 | 5.22 | 4.4 | 5.22 | +20% | 392,786 | 195,996,899 |
| 2024-11-08 | 4.3 | 4.5 | 4.21 | 4.35 | +4.07% | 192,591 | 83,856,991 |
| 2024-11-07 | 4.05 | 4.18 | 4.01 | 4.18 | +3.47% | 127,662 | 52,554,529 |
| 2024-11-06 | 4.11 | 4.11 | 3.97 | 4.04 | -0.74% | 113,823 | 46,063,039 |
| 2024-11-05 | 3.84 | 4.09 | 3.84 | 4.07 | +5.99% | 129,508 | 51,896,704 |
| 2024-11-04 | 3.77 | 3.85 | 3.75 | 3.84 | +2.4% | 83,804 | 31,852,921 |
| 2024-11-01 | 3.96 | 3.98 | 3.74 | 3.75 | -5.3% | 114,464 | 43,859,615 |
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：