股票概览
3.89
+1.83%
+0.07
3.82
开盘价
3.95
最高价
3.77
最低价
1,217,324
成交量
数据更新至: 2024-11-29
技术指标
3.80
MA5 (5日均线)
3.89
MA10 (10日均线)
4.12
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 | 3.82 | 3.95 | 3.77 | 3.89 | +1.83% | 1,217,324 | 470,362,497 |
| 2024-11-28 | 3.81 | 3.87 | 3.79 | 3.82 | +0.26% | 895,635 | 343,624,171 |
| 2024-11-27 | 3.72 | 3.82 | 3.68 | 3.81 | +1.87% | 844,298 | 316,698,714 |
| 2024-11-26 | 3.71 | 3.8 | 3.7 | 3.74 | 0% | 748,876 | 281,368,558 |
| 2024-11-25 | 3.77 | 3.8 | 3.66 | 3.74 | -0.8% | 1,066,005 | 396,028,939 |
| 2024-11-22 | 3.99 | 4 | 3.75 | 3.77 | -5.75% | 1,588,977 | 616,496,637 |
| 2024-11-21 | 4.04 | 4.04 | 3.96 | 4 | -1.23% | 1,151,263 | 459,843,486 |
| 2024-11-20 | 4.02 | 4.08 | 3.97 | 4.05 | -0.25% | 1,168,781 | 472,131,177 |
| 2024-11-19 | 4.03 | 4.06 | 3.92 | 4.06 | +1.5% | 1,223,276 | 488,259,753 |
| 2024-11-18 | 4.05 | 4.09 | 3.94 | 4 | -0.25% | 1,351,811 | 542,630,677 |
| 2024-11-15 | 4.14 | 4.18 | 4 | 4.01 | -3.37% | 1,535,357 | 627,916,654 |
| 2024-11-14 | 4.18 | 4.3 | 4.14 | 4.15 | -1.43% | 1,499,953 | 632,065,858 |
| 2024-11-13 | 4.27 | 4.31 | 4.17 | 4.21 | -2.32% | 1,841,602 | 776,927,511 |
| 2024-11-12 | 4.48 | 4.48 | 4.26 | 4.31 | -4.65% | 2,634,444 | 1,151,472,907 |
| 2024-11-11 | 4.5 | 4.65 | 4.33 | 4.52 | +1.35% | 3,548,026 | 1,591,801,030 |
| 2024-11-08 | 4.7 | 4.72 | 4.45 | 4.46 | -5.91% | 5,236,058 | 2,385,996,587 |
| 2024-11-07 | 4.23 | 4.74 | 4.17 | 4.74 | +9.98% | 6,146,995 | 2,815,417,516 |
| 2024-11-06 | 4.4 | 4.52 | 4.26 | 4.31 | -3.36% | 3,761,010 | 1,639,930,685 |
| 2024-11-05 | 4.3 | 4.7 | 4.25 | 4.46 | +2.06% | 5,571,011 | 2,504,159,933 |
| 2024-11-04 | 4.13 | 4.43 | 3.89 | 4.37 | +8.17% | 5,541,096 | 2,319,993,617 |
| 2024-11-01 | 4.28 | 4.42 | 4.02 | 4.04 | +0.5% | 7,609,161 | 3,253,000,229 |
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：