股票概览
3.89
+0.78%
+0.03
3.84
开盘价
3.91
最高价
3.84
最低价
221,595
成交量
数据更新至: 2024-11-29
技术指标
3.86
MA5 (5日均线)
3.88
MA10 (10日均线)
3.87
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 | 3.91 | 3.84 | 3.89 | +0.78% | 221,595 | 86,091,398 |
| 2024-11-28 | 3.81 | 3.88 | 3.8 | 3.86 | +0.26% | 216,296 | 83,189,096 |
| 2024-11-27 | 3.86 | 3.87 | 3.73 | 3.85 | -0.77% | 286,573 | 108,691,216 |
| 2024-11-26 | 3.85 | 3.93 | 3.83 | 3.88 | +1.31% | 259,116 | 100,772,996 |
| 2024-11-25 | 3.81 | 3.87 | 3.78 | 3.83 | +1.06% | 233,342 | 89,245,735 |
| 2024-11-22 | 3.9 | 3.92 | 3.76 | 3.79 | -2.82% | 254,859 | 98,492,294 |
| 2024-11-21 | 3.93 | 3.94 | 3.87 | 3.9 | -0.76% | 170,179 | 66,283,040 |
| 2024-11-20 | 3.91 | 3.95 | 3.88 | 3.93 | +0.26% | 235,332 | 92,307,267 |
| 2024-11-19 | 3.88 | 3.95 | 3.83 | 3.92 | +0.51% | 297,349 | 115,479,995 |
| 2024-11-18 | 3.84 | 3.96 | 3.84 | 3.9 | +3.17% | 484,959 | 189,509,771 |
| 2024-11-15 | 3.77 | 3.84 | 3.77 | 3.78 | -0.26% | 194,648 | 74,185,259 |
| 2024-11-14 | 3.87 | 3.89 | 3.78 | 3.79 | -2.32% | 221,800 | 84,962,359 |
| 2024-11-13 | 3.88 | 3.93 | 3.84 | 3.88 | -0.26% | 226,307 | 87,786,120 |
| 2024-11-12 | 3.95 | 3.99 | 3.87 | 3.89 | -1.77% | 290,083 | 113,997,323 |
| 2024-11-11 | 3.88 | 4.02 | 3.88 | 3.96 | +1.54% | 293,277 | 115,282,114 |
| 2024-11-08 | 3.95 | 3.99 | 3.86 | 3.9 | -0.76% | 302,286 | 118,022,615 |
| 2024-11-07 | 3.8 | 3.93 | 3.79 | 3.93 | +2.88% | 419,692 | 162,551,516 |
| 2024-11-06 | 3.84 | 3.85 | 3.8 | 3.82 | -0.52% | 257,913 | 98,529,056 |
| 2024-11-05 | 3.78 | 3.84 | 3.77 | 3.84 | +1.32% | 263,966 | 100,649,359 |
| 2024-11-04 | 3.79 | 3.79 | 3.74 | 3.79 | +0.53% | 215,193 | 80,947,529 |
| 2024-11-01 | 3.76 | 3.8 | 3.73 | 3.77 | +0.27% | 295,415 | 111,493,281 |
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：