股票概览
4
-1.23%
-0.05
3.98
开盘价
4.16
最高价
3.95
最低价
1,471,106
成交量
数据更新至: 2024-11-29
技术指标
3.87
MA5 (5日均线)
3.88
MA10 (10日均线)
3.89
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 | 3.98 | 4.16 | 3.95 | 4 | -1.23% | 1,471,106 | 595,875,612 |
| 2024-11-28 | 3.79 | 4.17 | 3.76 | 4.05 | +6.86% | 1,867,783 | 747,213,844 |
| 2024-11-27 | 3.72 | 3.8 | 3.64 | 3.79 | +0.8% | 566,204 | 211,112,114 |
| 2024-11-26 | 3.73 | 3.82 | 3.71 | 3.76 | 0% | 557,077 | 209,471,471 |
| 2024-11-25 | 3.82 | 3.91 | 3.67 | 3.76 | -3.09% | 772,112 | 290,745,723 |
| 2024-11-22 | 3.88 | 4.05 | 3.82 | 3.88 | -1.27% | 1,226,127 | 482,273,218 |
| 2024-11-21 | 3.82 | 3.96 | 3.75 | 3.93 | +1.55% | 1,097,759 | 423,008,512 |
| 2024-11-20 | 3.73 | 3.92 | 3.67 | 3.87 | +2.11% | 1,138,467 | 436,247,939 |
| 2024-11-19 | 3.82 | 3.87 | 3.61 | 3.79 | -3.56% | 1,695,372 | 633,855,856 |
| 2024-11-18 | 3.72 | 3.93 | 3.71 | 3.93 | +10.08% | 1,574,824 | 615,938,719 |
| 2024-11-15 | 3.76 | 3.81 | 3.56 | 3.57 | -5.56% | 807,766 | 296,612,437 |
| 2024-11-14 | 4.14 | 4.15 | 3.77 | 3.78 | -6.44% | 1,062,968 | 417,354,643 |
| 2024-11-13 | 3.88 | 4.18 | 3.8 | 4.04 | +3.32% | 1,284,305 | 508,472,269 |
| 2024-11-12 | 3.97 | 4.11 | 3.86 | 3.91 | -2.25% | 991,759 | 395,415,042 |
| 2024-11-11 | 4.06 | 4.18 | 3.91 | 4 | -4.53% | 1,540,897 | 616,610,390 |
| 2024-11-08 | 4.7 | 4.71 | 4.15 | 4.19 | -5.2% | 3,003,894 | 1,330,380,744 |
| 2024-11-07 | 3.91 | 4.42 | 3.89 | 4.42 | +9.95% | 2,074,427 | 875,278,258 |
| 2024-11-06 | 3.68 | 4.09 | 3.55 | 4.02 | +8.06% | 2,466,053 | 957,512,270 |
| 2024-11-05 | 3.44 | 3.8 | 3.4 | 3.72 | +7.51% | 1,462,999 | 537,945,780 |
| 2024-11-04 | 3.54 | 3.56 | 3.36 | 3.46 | -1.14% | 786,398 | 269,478,088 |
| 2024-11-01 | 3.51 | 3.65 | 3.43 | 3.5 | -1.96% | 1,286,370 | 454,523,264 |
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：