股票概览
3.98
+1.02%
+0.04
3.93
开盘价
4
最高价
3.89
最低价
391,046
成交量
数据更新至: 2024-11-29
技术指标
3.93
MA5 (5日均线)
3.97
MA10 (10日均线)
4.14
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 | 3.93 | 4 | 3.89 | 3.98 | +1.02% | 391,046 | 154,561,723 |
| 2024-11-28 | 3.94 | 3.99 | 3.92 | 3.94 | -0.25% | 344,696 | 136,270,813 |
| 2024-11-27 | 3.86 | 3.95 | 3.77 | 3.95 | +2.07% | 392,755 | 151,211,664 |
| 2024-11-26 | 3.89 | 3.94 | 3.86 | 3.87 | -0.77% | 341,290 | 133,133,230 |
| 2024-11-25 | 3.89 | 3.95 | 3.84 | 3.9 | +0.52% | 426,064 | 165,728,336 |
| 2024-11-22 | 4.02 | 4.07 | 3.88 | 3.88 | -3.72% | 526,954 | 209,946,043 |
| 2024-11-21 | 4.07 | 4.08 | 3.99 | 4.03 | -1.23% | 488,365 | 197,157,063 |
| 2024-11-20 | 4.02 | 4.1 | 3.98 | 4.08 | +1.49% | 615,304 | 248,958,760 |
| 2024-11-19 | 4.05 | 4.06 | 3.91 | 4.02 | -1.47% | 818,777 | 325,611,520 |
| 2024-11-18 | 4.13 | 4.3 | 4.05 | 4.08 | -1.45% | 717,915 | 296,117,808 |
| 2024-11-15 | 4.14 | 4.23 | 4.13 | 4.14 | -1.19% | 340,147 | 142,132,496 |
| 2024-11-14 | 4.3 | 4.33 | 4.17 | 4.19 | -3.23% | 379,796 | 161,201,607 |
| 2024-11-13 | 4.37 | 4.38 | 4.25 | 4.33 | -1.14% | 341,265 | 147,061,562 |
| 2024-11-12 | 4.4 | 4.5 | 4.33 | 4.38 | -0.68% | 525,390 | 231,770,194 |
| 2024-11-11 | 4.37 | 4.42 | 4.31 | 4.41 | +0.68% | 485,043 | 211,764,971 |
| 2024-11-08 | 4.5 | 4.54 | 4.34 | 4.38 | -2.45% | 553,933 | 244,339,816 |
| 2024-11-07 | 4.28 | 4.5 | 4.23 | 4.49 | +4.91% | 618,908 | 273,553,285 |
| 2024-11-06 | 4.3 | 4.35 | 4.24 | 4.28 | -0.7% | 435,587 | 186,912,311 |
| 2024-11-05 | 4.17 | 4.31 | 4.15 | 4.31 | +3.36% | 494,232 | 211,014,405 |
| 2024-11-04 | 4.08 | 4.18 | 4.06 | 4.17 | +2.21% | 347,973 | 143,897,823 |
| 2024-11-01 | 4.16 | 4.21 | 4.06 | 4.08 | -1.92% | 491,692 | 202,948,822 |
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：