股票概览
3.9
+0.52%
+0.02
3.85
开盘价
3.91
最高价
3.75
最低价
173,996
成交量
数据更新至: 2024-11-29
技术指标
3.96
MA5 (5日均线)
3.80
MA10 (10日均线)
3.76
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 | 3.85 | 3.91 | 3.75 | 3.9 | +0.52% | 173,996 | 66,501,182 |
| 2024-11-28 | 3.96 | 4.04 | 3.84 | 3.88 | -2.27% | 171,103 | 67,096,302 |
| 2024-11-27 | 3.99 | 4.03 | 3.8 | 3.97 | -0.25% | 157,582 | 61,388,556 |
| 2024-11-26 | 4.02 | 4.1 | 3.9 | 3.98 | -1.97% | 201,343 | 80,354,674 |
| 2024-11-25 | 3.79 | 4.08 | 3.73 | 4.06 | +8.85% | 235,349 | 91,893,883 |
| 2024-11-22 | 3.71 | 3.9 | 3.68 | 3.73 | +1.63% | 212,872 | 80,574,882 |
| 2024-11-21 | 3.67 | 3.75 | 3.62 | 3.67 | 0% | 142,359 | 52,519,552 |
| 2024-11-20 | 3.58 | 3.71 | 3.57 | 3.67 | +2.8% | 201,323 | 73,172,152 |
| 2024-11-19 | 3.5 | 3.71 | 3.45 | 3.57 | 0% | 263,848 | 94,539,056 |
| 2024-11-18 | 3.73 | 3.86 | 3.54 | 3.57 | +1.13% | 300,947 | 111,765,429 |
| 2024-11-15 | 3.79 | 3.84 | 3.53 | 3.53 | -8.07% | 219,138 | 80,087,258 |
| 2024-11-14 | 3.91 | 3.96 | 3.81 | 3.84 | -1.79% | 135,595 | 52,708,112 |
| 2024-11-13 | 3.85 | 3.93 | 3.78 | 3.91 | +1.03% | 140,867 | 54,362,465 |
| 2024-11-12 | 3.76 | 3.97 | 3.76 | 3.87 | +2.38% | 189,768 | 73,185,353 |
| 2024-11-11 | 3.77 | 3.86 | 3.71 | 3.78 | -2.07% | 180,800 | 68,325,069 |
| 2024-11-08 | 3.72 | 3.87 | 3.62 | 3.86 | +4.61% | 313,673 | 118,192,956 |
| 2024-11-07 | 3.53 | 3.74 | 3.48 | 3.69 | +3.94% | 202,674 | 73,756,193 |
| 2024-11-06 | 3.6 | 3.68 | 3.44 | 3.55 | -1.11% | 224,210 | 79,731,135 |
| 2024-11-05 | 3.64 | 3.68 | 3.53 | 3.59 | +0.28% | 164,920 | 59,228,076 |
| 2024-11-04 | 3.35 | 3.61 | 3.35 | 3.58 | +4.99% | 193,318 | 67,782,946 |
| 2024-11-01 | 3.71 | 3.77 | 3.38 | 3.41 | -6.83% | 293,639 | 103,481,464 |
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：