股票概览
4
+0.5%
+0.02
3.96
开盘价
4.06
最高价
3.93
最低价
85,112
成交量
数据更新至: 2024-11-29
技术指标
3.99
MA5 (5日均线)
3.95
MA10 (10日均线)
3.99
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 | 3.96 | 4.06 | 3.93 | 4 | +0.5% | 85,112 | 34,022,080 |
| 2024-11-28 | 3.94 | 4.1 | 3.94 | 3.98 | +0.76% | 94,545 | 37,934,613 |
| 2024-11-27 | 4.03 | 4.03 | 3.86 | 3.95 | -2.47% | 125,174 | 49,104,882 |
| 2024-11-26 | 3.95 | 4.2 | 3.92 | 4.05 | +2.27% | 164,567 | 67,044,621 |
| 2024-11-25 | 3.85 | 3.96 | 3.83 | 3.96 | +3.13% | 93,282 | 36,501,109 |
| 2024-11-22 | 3.92 | 4 | 3.82 | 3.84 | -2.54% | 102,327 | 40,171,748 |
| 2024-11-21 | 3.97 | 4.02 | 3.9 | 3.94 | -1.25% | 76,868 | 30,337,948 |
| 2024-11-20 | 3.95 | 4.06 | 3.93 | 3.99 | +1.53% | 104,510 | 41,847,990 |
| 2024-11-19 | 3.95 | 3.96 | 3.84 | 3.93 | +1.03% | 72,595 | 28,227,519 |
| 2024-11-18 | 4.1 | 4.1 | 3.87 | 3.89 | 0% | 135,691 | 54,010,189 |
| 2024-11-15 | 3.97 | 4.03 | 3.86 | 3.89 | -2.75% | 100,528 | 39,686,858 |
| 2024-11-14 | 4.11 | 4.14 | 3.97 | 4 | -2.68% | 106,722 | 43,224,278 |
| 2024-11-13 | 4.1 | 4.22 | 3.98 | 4.11 | +0.49% | 122,448 | 49,987,369 |
| 2024-11-12 | 4.11 | 4.16 | 4.05 | 4.09 | 0% | 98,286 | 40,306,234 |
| 2024-11-11 | 4.12 | 4.17 | 4.03 | 4.09 | -1.45% | 121,895 | 49,660,134 |
| 2024-11-08 | 4.17 | 4.2 | 4.05 | 4.15 | -0.24% | 165,069 | 68,292,835 |
| 2024-11-07 | 4.03 | 4.32 | 4.02 | 4.16 | +1.22% | 281,977 | 118,067,355 |
| 2024-11-06 | 4.12 | 4.22 | 4.01 | 4.11 | +2.24% | 350,223 | 143,156,526 |
| 2024-11-05 | 3.67 | 4.02 | 3.64 | 4.02 | +10.14% | 211,247 | 81,761,854 |
| 2024-11-04 | 3.7 | 3.7 | 3.62 | 3.65 | -0.27% | 70,452 | 25,695,288 |
| 2024-11-01 | 3.76 | 3.82 | 3.63 | 3.66 | -2.14% | 127,043 | 47,019,285 |
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：