股票概览
3.86
0%
0
3.85
开盘价
3.96
最高价
3.73
最低价
1,042,375
成交量
数据更新至: 2024-11-29
技术指标
3.80
MA5 (5日均线)
3.88
MA10 (10日均线)
4.49
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 | 3.85 | 3.96 | 3.73 | 3.86 | 0% | 1,042,375 | 399,958,914 |
| 2024-11-28 | 3.81 | 3.98 | 3.76 | 3.86 | +1.58% | 1,185,671 | 458,037,455 |
| 2024-11-27 | 3.73 | 3.85 | 3.62 | 3.8 | +1.6% | 786,777 | 295,053,716 |
| 2024-11-26 | 3.8 | 3.89 | 3.73 | 3.74 | -0.27% | 652,997 | 247,685,434 |
| 2024-11-25 | 3.81 | 3.86 | 3.66 | 3.75 | -1.57% | 787,145 | 294,200,042 |
| 2024-11-22 | 4.01 | 4.08 | 3.8 | 3.81 | -5.46% | 934,701 | 369,458,937 |
| 2024-11-21 | 4.06 | 4.15 | 4.01 | 4.03 | -0.74% | 998,240 | 405,853,095 |
| 2024-11-20 | 3.98 | 4.08 | 3.9 | 4.06 | +0.5% | 1,088,584 | 436,498,372 |
| 2024-11-19 | 3.84 | 4.04 | 3.74 | 4.04 | +4.39% | 1,134,587 | 443,884,158 |
| 2024-11-18 | 3.9 | 4.13 | 3.8 | 3.87 | -2.76% | 1,089,893 | 428,715,297 |
| 2024-11-15 | 4.22 | 4.3 | 3.98 | 3.98 | -9.95% | 1,311,849 | 533,044,870 |
| 2024-11-14 | 4.9 | 4.9 | 4.31 | 4.42 | -7.34% | 1,048,388 | 486,795,027 |
| 2024-11-13 | 4.67 | 4.9 | 4.61 | 4.77 | +0.63% | 943,147 | 446,054,486 |
| 2024-11-12 | 4.92 | 4.92 | 4.65 | 4.74 | -6.69% | 1,582,279 | 752,201,133 |
| 2024-11-11 | 5.51 | 5.77 | 4.99 | 5.08 | -7.13% | 1,940,708 | 1,015,668,435 |
| 2024-11-08 | 5.71 | 5.88 | 5.42 | 5.47 | -9.14% | 2,620,007 | 1,477,226,280 |
| 2024-11-07 | 5.22 | 6.03 | 5.22 | 6.02 | +9.85% | 3,354,205 | 1,928,651,008 |
| 2024-11-06 | 5.2 | 5.77 | 4.94 | 5.48 | -0.18% | 2,802,949 | 1,478,380,082 |
| 2024-11-05 | 5.39 | 5.85 | 5.21 | 5.49 | -0.72% | 3,097,020 | 1,735,064,131 |
| 2024-11-04 | 5.6 | 6 | 4.91 | 5.53 | +1.47% | 3,724,263 | 2,013,724,254 |
| 2024-11-01 | 5 | 5.45 | 4.62 | 5.45 | +10.1% | 3,150,115 | 1,631,183,613 |
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：