股票概览
4.13
+3.51%
+0.14
3.9
开盘价
4.16
最高价
3.86
最低价
1,891,457
成交量
数据更新至: 2024-11-29
技术指标
3.84
MA5 (5日均线)
3.66
MA10 (10日均线)
3.69
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 | 3.9 | 4.16 | 3.86 | 4.13 | +3.51% | 1,891,457 | 759,544,383 |
| 2024-11-28 | 3.7 | 4.07 | 3.69 | 3.99 | +6.68% | 1,834,230 | 722,592,531 |
| 2024-11-27 | 3.55 | 3.81 | 3.47 | 3.74 | +1.63% | 1,064,433 | 387,016,383 |
| 2024-11-26 | 3.81 | 4.07 | 3.66 | 3.68 | +0.82% | 1,368,157 | 526,347,631 |
| 2024-11-25 | 3.51 | 3.73 | 3.43 | 3.65 | +1.96% | 862,450 | 311,761,058 |
| 2024-11-22 | 3.56 | 3.75 | 3.53 | 3.58 | -1.38% | 1,111,525 | 404,934,561 |
| 2024-11-21 | 3.51 | 3.8 | 3.48 | 3.63 | +1.68% | 1,098,033 | 397,637,598 |
| 2024-11-20 | 3.38 | 3.58 | 3.35 | 3.57 | +5.93% | 959,146 | 335,951,975 |
| 2024-11-19 | 3.3 | 3.38 | 3.26 | 3.37 | +3.06% | 579,724 | 192,362,190 |
| 2024-11-18 | 3.41 | 3.46 | 3.23 | 3.27 | -4.11% | 652,256 | 216,206,279 |
| 2024-11-15 | 3.58 | 3.6 | 3.4 | 3.41 | -4.48% | 760,307 | 265,866,851 |
| 2024-11-14 | 3.74 | 3.79 | 3.57 | 3.57 | -6.79% | 1,069,246 | 391,358,813 |
| 2024-11-13 | 3.88 | 4 | 3.77 | 3.83 | +0.79% | 1,108,680 | 428,665,398 |
| 2024-11-12 | 3.86 | 3.94 | 3.74 | 3.8 | -3.06% | 1,212,094 | 466,388,104 |
| 2024-11-11 | 3.9 | 3.95 | 3.76 | 3.92 | -2.49% | 1,668,672 | 643,265,034 |
| 2024-11-08 | 4.2 | 4.5 | 3.98 | 4.02 | -6.73% | 2,709,597 | 1,124,424,815 |
| 2024-11-07 | 4.23 | 4.6 | 4.16 | 4.31 | +9.11% | 4,028,271 | 1,760,934,325 |
| 2024-11-06 | 3.37 | 3.95 | 3.32 | 3.95 | +20.06% | 3,267,001 | 1,218,930,606 |
| 2024-11-05 | 3.1 | 3.32 | 3.07 | 3.29 | +5.45% | 1,183,238 | 383,222,218 |
| 2024-11-04 | 3.15 | 3.19 | 3 | 3.12 | -3.7% | 1,038,081 | 321,778,334 |
| 2024-11-01 | 3.25 | 3.63 | 3.22 | 3.24 | -1.22% | 1,675,861 | 564,712,900 |
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：