股票概览
3.83
+2.13%
+0.08
3.92
开盘价
3.92
最高价
3.62
最低价
801,743
成交量
数据更新至: 2024-11-29
技术指标
3.56
MA5 (5日均线)
3.18
MA10 (10日均线)
2.88
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 | 3.92 | 3.92 | 3.62 | 3.83 | +2.13% | 801,743 | 305,273,949 |
| 2024-11-28 | 3.58 | 3.75 | 3.52 | 3.75 | +5.04% | 235,432 | 86,024,547 |
| 2024-11-27 | 3.46 | 3.57 | 3.24 | 3.57 | +5% | 1,030,398 | 354,767,335 |
| 2024-11-26 | 3.4 | 3.4 | 3.4 | 3.4 | +4.94% | 17,923 | 6,093,827 |
| 2024-11-25 | 3.24 | 3.24 | 3.24 | 3.24 | +4.85% | 9,914 | 3,212,136 |
| 2024-11-22 | 3.09 | 3.09 | 3.09 | 3.09 | +5.1% | 25,137 | 7,767,333 |
| 2024-11-21 | 2.94 | 2.94 | 2.94 | 2.94 | +5% | 17,425 | 5,122,950 |
| 2024-11-20 | 2.8 | 2.8 | 2.8 | 2.8 | +4.87% | 20,148 | 5,641,446 |
| 2024-11-19 | 2.67 | 2.67 | 2.67 | 2.67 | +5.12% | 21,067 | 5,624,782 |
| 2024-11-18 | 2.56 | 2.59 | 2.54 | 2.54 | -4.87% | 118,571 | 30,209,044 |
| 2024-11-15 | 2.75 | 2.79 | 2.67 | 2.67 | -4.98% | 511,016 | 137,649,626 |
| 2024-11-14 | 2.78 | 2.88 | 2.73 | 2.81 | +2.55% | 480,648 | 136,377,768 |
| 2024-11-13 | 2.6 | 2.74 | 2.6 | 2.74 | +4.98% | 528,181 | 143,008,300 |
| 2024-11-12 | 2.61 | 2.71 | 2.58 | 2.61 | +1.16% | 431,531 | 114,726,867 |
| 2024-11-11 | 2.46 | 2.58 | 2.46 | 2.58 | +4.88% | 333,959 | 84,313,310 |
| 2024-11-08 | 2.49 | 2.56 | 2.45 | 2.46 | -2.38% | 240,774 | 59,902,988 |
| 2024-11-07 | 2.42 | 2.54 | 2.38 | 2.52 | +3.7% | 313,557 | 77,511,979 |
| 2024-11-06 | 2.49 | 2.51 | 2.42 | 2.43 | -2.02% | 274,775 | 67,708,266 |
| 2024-11-05 | 2.39 | 2.49 | 2.38 | 2.48 | +3.33% | 213,588 | 52,109,059 |
| 2024-11-04 | 2.39 | 2.46 | 2.32 | 2.4 | 0% | 188,690 | 45,247,770 |
| 2024-11-01 | 2.4 | 2.48 | 2.3 | 2.4 | -0.83% | 283,413 | 67,891,369 |
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：