股票概览
3.87
-0.26%
-0.01
3.87
开盘价
3.9
最高价
3.8
最低价
264,965
成交量
数据更新至: 2024-11-29
技术指标
3.84
MA5 (5日均线)
3.82
MA10 (10日均线)
3.88
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 | 3.87 | 3.9 | 3.8 | 3.87 | -0.26% | 264,965 | 102,333,216 |
| 2024-11-28 | 3.81 | 3.93 | 3.8 | 3.88 | +1.57% | 288,753 | 112,083,784 |
| 2024-11-27 | 3.8 | 3.83 | 3.67 | 3.82 | +0.26% | 224,598 | 84,210,798 |
| 2024-11-26 | 3.8 | 3.9 | 3.79 | 3.81 | +0.26% | 232,912 | 89,565,415 |
| 2024-11-25 | 3.75 | 3.82 | 3.72 | 3.8 | +1.88% | 184,058 | 69,379,231 |
| 2024-11-22 | 3.92 | 3.92 | 3.72 | 3.73 | -5.09% | 216,085 | 82,634,681 |
| 2024-11-21 | 3.88 | 3.97 | 3.85 | 3.93 | +0.26% | 221,592 | 86,515,586 |
| 2024-11-20 | 3.8 | 3.92 | 3.76 | 3.92 | +3.7% | 273,240 | 105,889,100 |
| 2024-11-19 | 3.69 | 3.78 | 3.68 | 3.78 | +2.72% | 174,348 | 65,168,897 |
| 2024-11-18 | 3.75 | 3.82 | 3.65 | 3.68 | -1.6% | 242,419 | 90,172,891 |
| 2024-11-15 | 3.85 | 3.89 | 3.73 | 3.74 | -2.86% | 249,824 | 95,333,162 |
| 2024-11-14 | 3.97 | 3.98 | 3.83 | 3.85 | -3.27% | 258,768 | 100,822,043 |
| 2024-11-13 | 4.01 | 4.06 | 3.91 | 3.98 | -2.21% | 368,959 | 146,575,704 |
| 2024-11-12 | 4.05 | 4.2 | 4.03 | 4.07 | -0.25% | 542,270 | 223,869,810 |
| 2024-11-11 | 4.09 | 4.11 | 3.96 | 4.08 | -0.24% | 369,440 | 148,861,793 |
| 2024-11-08 | 4.13 | 4.2 | 4.05 | 4.09 | -0.73% | 513,458 | 211,062,063 |
| 2024-11-07 | 3.88 | 4.18 | 3.84 | 4.12 | +5.64% | 672,824 | 272,476,118 |
| 2024-11-06 | 3.8 | 3.93 | 3.76 | 3.9 | +3.17% | 465,720 | 180,057,363 |
| 2024-11-05 | 3.68 | 3.78 | 3.65 | 3.78 | +2.72% | 289,006 | 108,106,833 |
| 2024-11-04 | 3.63 | 3.69 | 3.62 | 3.68 | +1.1% | 178,146 | 65,241,536 |
| 2024-11-01 | 3.72 | 3.77 | 3.61 | 3.64 | -2.93% | 279,652 | 102,885,484 |
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：