股票概览
3.81
-2.31%
-0.09
3.89
开盘价
3.95
最高价
3.76
最低价
112,521
成交量
数据更新至: 2024-11-29
技术指标
3.91
MA5 (5日均线)
3.93
MA10 (10日均线)
3.96
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 | 3.95 | 3.76 | 3.81 | -2.31% | 112,521 | 43,500,323 |
| 2024-11-28 | 3.81 | 3.95 | 3.76 | 3.9 | +2.36% | 88,561 | 34,274,603 |
| 2024-11-27 | 3.9 | 3.9 | 3.62 | 3.81 | -0.78% | 121,147 | 45,310,382 |
| 2024-11-26 | 4.14 | 4.17 | 3.84 | 3.84 | -7.91% | 174,319 | 69,844,271 |
| 2024-11-25 | 3.82 | 4.2 | 3.82 | 4.17 | +7.2% | 172,976 | 70,727,736 |
| 2024-11-22 | 4.17 | 4.27 | 3.88 | 3.89 | -6.49% | 146,713 | 60,477,955 |
| 2024-11-21 | 3.98 | 4.17 | 3.91 | 4.16 | +4.79% | 130,251 | 53,012,296 |
| 2024-11-20 | 3.9 | 4 | 3.87 | 3.97 | +2.06% | 83,720 | 33,101,176 |
| 2024-11-19 | 3.85 | 3.9 | 3.79 | 3.89 | +1.83% | 96,384 | 37,141,144 |
| 2024-11-18 | 3.72 | 3.98 | 3.56 | 3.82 | +1.6% | 185,875 | 70,551,743 |
| 2024-11-15 | 3.96 | 3.98 | 3.75 | 3.76 | -5.29% | 151,547 | 58,484,798 |
| 2024-11-14 | 4.25 | 4.29 | 3.83 | 3.97 | -5.48% | 190,826 | 77,635,343 |
| 2024-11-13 | 4.39 | 4.39 | 4.13 | 4.2 | -1.18% | 142,998 | 60,582,745 |
| 2024-11-12 | 4.23 | 4.35 | 4.17 | 4.25 | +0.47% | 132,387 | 56,502,117 |
| 2024-11-11 | 4.2 | 4.4 | 4.14 | 4.23 | 0% | 184,117 | 78,468,832 |
| 2024-11-08 | 4.13 | 4.26 | 4.09 | 4.23 | +2.42% | 174,721 | 72,867,634 |
| 2024-11-07 | 4 | 4.18 | 3.91 | 4.13 | +2.23% | 219,128 | 89,628,957 |
| 2024-11-06 | 3.75 | 4.09 | 3.71 | 4.04 | +9.19% | 277,092 | 107,410,266 |
| 2024-11-05 | 3.52 | 3.74 | 3.5 | 3.7 | +5.11% | 209,199 | 76,306,757 |
| 2024-11-04 | 3.63 | 3.74 | 3.35 | 3.52 | -3.03% | 265,152 | 93,356,206 |
| 2024-11-01 | 3.75 | 3.91 | 3.55 | 3.63 | -3.2% | 257,828 | 96,915,044 |
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：