股票概览
3.85
+0.26%
+0.01
3.84
开盘价
3.88
最高价
3.75
最低价
128,251
成交量
数据更新至: 2024-11-29
技术指标
3.85
MA5 (5日均线)
3.88
MA10 (10日均线)
4.00
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 | 3.84 | 3.88 | 3.75 | 3.85 | +0.26% | 128,251 | 49,082,554 |
| 2024-11-28 | 3.78 | 3.89 | 3.78 | 3.84 | +0.52% | 102,553 | 39,416,814 |
| 2024-11-27 | 3.82 | 3.84 | 3.67 | 3.82 | -0.52% | 165,029 | 61,762,170 |
| 2024-11-26 | 3.91 | 3.96 | 3.81 | 3.84 | -1.54% | 129,124 | 49,904,690 |
| 2024-11-25 | 3.73 | 3.99 | 3.73 | 3.9 | +2.36% | 199,046 | 77,276,757 |
| 2024-11-22 | 3.95 | 3.97 | 3.81 | 3.81 | -4.99% | 237,295 | 92,322,222 |
| 2024-11-21 | 3.93 | 4.2 | 3.93 | 4.01 | +1.01% | 281,989 | 113,392,638 |
| 2024-11-20 | 3.83 | 3.99 | 3.81 | 3.97 | +3.39% | 248,612 | 97,811,048 |
| 2024-11-19 | 3.9 | 3.93 | 3.69 | 3.84 | -1.54% | 307,840 | 116,151,098 |
| 2024-11-18 | 4.17 | 4.23 | 3.88 | 3.9 | -7.8% | 421,648 | 167,734,009 |
| 2024-11-15 | 4.33 | 4.46 | 4.23 | 4.23 | -10% | 560,798 | 240,864,451 |
| 2024-11-14 | 4.49 | 4.82 | 4.38 | 4.7 | +7.31% | 994,934 | 461,140,636 |
| 2024-11-13 | 3.98 | 4.38 | 3.98 | 4.38 | +10.05% | 226,929 | 97,755,101 |
| 2024-11-12 | 4.04 | 4.08 | 3.93 | 3.98 | -1% | 202,978 | 81,590,132 |
| 2024-11-11 | 3.95 | 4.04 | 3.9 | 4.02 | +1.26% | 145,454 | 57,809,895 |
| 2024-11-08 | 4.17 | 4.2 | 3.94 | 3.97 | -2.22% | 215,930 | 86,924,272 |
| 2024-11-07 | 3.93 | 4.1 | 3.9 | 4.06 | +2.01% | 255,124 | 102,677,035 |
| 2024-11-06 | 3.94 | 4.05 | 3.85 | 3.98 | +0.25% | 261,690 | 102,951,073 |
| 2024-11-05 | 3.88 | 4.01 | 3.79 | 3.97 | +2.06% | 288,063 | 112,288,554 |
| 2024-11-04 | 4.15 | 4.16 | 3.7 | 3.89 | -5.35% | 319,987 | 123,928,529 |
| 2024-11-01 | 3.95 | 4.29 | 3.9 | 4.11 | +4.05% | 472,958 | 195,216,170 |
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：