股票概览
3.89
0%
0
3.89
开盘价
3.92
最高价
3.86
最低价
395,142
成交量
数据更新至: 2024-11-29
技术指标
3.88
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 | 3.89 | 3.92 | 3.86 | 3.89 | 0% | 395,142 | 153,961,360 |
| 2024-11-28 | 3.89 | 3.93 | 3.87 | 3.89 | 0% | 371,012 | 144,542,442 |
| 2024-11-27 | 3.86 | 3.89 | 3.79 | 3.89 | +0.78% | 430,116 | 164,897,601 |
| 2024-11-26 | 3.87 | 3.9 | 3.85 | 3.86 | -0.77% | 237,090 | 91,856,677 |
| 2024-11-25 | 3.9 | 3.92 | 3.84 | 3.89 | 0% | 372,927 | 144,664,549 |
| 2024-11-22 | 4.02 | 4.03 | 3.89 | 3.89 | -3.23% | 556,410 | 220,376,141 |
| 2024-11-21 | 4.04 | 4.06 | 4 | 4.02 | -0.5% | 401,753 | 161,387,723 |
| 2024-11-20 | 4.04 | 4.07 | 4.01 | 4.04 | -0.25% | 554,968 | 223,707,955 |
| 2024-11-19 | 4.06 | 4.11 | 3.97 | 4.05 | -0.49% | 868,933 | 350,519,923 |
| 2024-11-18 | 3.99 | 4.22 | 3.99 | 4.07 | +4.36% | 1,576,799 | 648,721,165 |
| 2024-11-15 | 3.94 | 3.99 | 3.9 | 3.9 | -1.52% | 450,776 | 177,814,484 |
| 2024-11-14 | 4.02 | 4.04 | 3.95 | 3.96 | -1.98% | 465,515 | 185,869,355 |
| 2024-11-13 | 4.02 | 4.07 | 4 | 4.04 | +0.25% | 409,096 | 164,879,005 |
| 2024-11-12 | 4.09 | 4.1 | 4.01 | 4.03 | -1.23% | 629,609 | 255,496,985 |
| 2024-11-11 | 4.11 | 4.15 | 4.01 | 4.08 | -0.49% | 742,410 | 301,547,138 |
| 2024-11-08 | 4.18 | 4.22 | 4.08 | 4.1 | -0.97% | 799,899 | 330,714,093 |
| 2024-11-07 | 4.02 | 4.15 | 4 | 4.14 | +2.99% | 1,070,106 | 440,263,429 |
| 2024-11-06 | 4.02 | 4.05 | 3.97 | 4.02 | 0% | 804,204 | 322,669,904 |
| 2024-11-05 | 3.91 | 4.03 | 3.91 | 4.02 | +2.55% | 916,066 | 366,097,586 |
| 2024-11-04 | 3.92 | 3.93 | 3.87 | 3.92 | 0% | 415,245 | 161,800,286 |
| 2024-11-01 | 3.88 | 3.95 | 3.86 | 3.92 | +0.77% | 753,485 | 294,859,951 |
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：