股票概览
3.88
+4.02%
+0.15
3.75
开盘价
3.99
最高价
3.75
最低价
342,183
成交量
数据更新至: 2024-11-29
技术指标
3.67
MA5 (5日均线)
3.63
MA10 (10日均线)
3.70
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 | 3.75 | 3.99 | 3.75 | 3.88 | +4.02% | 342,183 | 133,046,891 |
| 2024-11-28 | 3.58 | 3.8 | 3.57 | 3.73 | +5.07% | 270,475 | 100,426,306 |
| 2024-11-27 | 3.55 | 3.6 | 3.46 | 3.55 | -0.84% | 158,725 | 55,732,548 |
| 2024-11-26 | 3.6 | 3.75 | 3.56 | 3.58 | -0.83% | 152,764 | 55,526,277 |
| 2024-11-25 | 3.61 | 3.68 | 3.52 | 3.61 | 0% | 172,532 | 61,652,787 |
| 2024-11-22 | 3.71 | 3.9 | 3.57 | 3.61 | -3.99% | 331,697 | 123,331,146 |
| 2024-11-21 | 3.58 | 3.94 | 3.58 | 3.76 | +5.03% | 411,213 | 155,375,403 |
| 2024-11-20 | 3.54 | 3.61 | 3.51 | 3.58 | +0.56% | 121,239 | 43,309,517 |
| 2024-11-19 | 3.47 | 3.56 | 3.43 | 3.56 | +3.79% | 146,329 | 51,074,380 |
| 2024-11-18 | 3.55 | 3.65 | 3.39 | 3.43 | -3.38% | 171,004 | 59,279,431 |
| 2024-11-15 | 3.77 | 3.8 | 3.55 | 3.55 | -6.33% | 192,758 | 70,778,080 |
| 2024-11-14 | 3.93 | 3.96 | 3.76 | 3.79 | -3.56% | 189,442 | 72,694,544 |
| 2024-11-13 | 3.91 | 4.01 | 3.84 | 3.93 | +0.26% | 230,669 | 90,443,534 |
| 2024-11-12 | 4.1 | 4.14 | 3.9 | 3.92 | -5.54% | 399,311 | 159,900,431 |
| 2024-11-11 | 3.89 | 4.27 | 3.89 | 4.15 | +4.27% | 656,483 | 267,440,165 |
| 2024-11-08 | 4.28 | 4.28 | 3.76 | 3.98 | +1.53% | 937,195 | 373,439,020 |
| 2024-11-07 | 3.5 | 3.92 | 3.48 | 3.92 | +10.11% | 175,666 | 66,851,990 |
| 2024-11-06 | 3.45 | 3.73 | 3.39 | 3.56 | +3.49% | 424,813 | 151,148,537 |
| 2024-11-05 | 3.37 | 3.47 | 3.3 | 3.44 | +2.08% | 183,371 | 62,905,141 |
| 2024-11-04 | 3.32 | 3.37 | 3.27 | 3.37 | +1.51% | 135,966 | 45,114,853 |
| 2024-11-01 | 3.47 | 3.49 | 3.29 | 3.32 | -4.87% | 229,895 | 77,123,290 |
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：