股票概览
3.75
-3.6%
-0.14
3.86
开盘价
3.86
最高价
3.66
最低价
2,226,061
成交量
数据更新至: 2024-11-29
技术指标
3.79
MA5 (5日均线)
4.21
MA10 (10日均线)
3.83
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 | 3.86 | 3.86 | 3.66 | 3.75 | -3.6% | 2,226,061 | 832,473,025 |
| 2024-11-28 | 3.7 | 4.06 | 3.7 | 3.89 | +5.14% | 3,083,881 | 1,193,144,993 |
| 2024-11-27 | 3.7 | 3.73 | 3.56 | 3.7 | +1.09% | 1,923,831 | 699,885,497 |
| 2024-11-26 | 3.86 | 3.93 | 3.62 | 3.66 | -6.87% | 2,434,385 | 917,995,450 |
| 2024-11-25 | 3.89 | 4 | 3.72 | 3.93 | -1.75% | 2,822,382 | 1,081,384,607 |
| 2024-11-22 | 4.21 | 4.35 | 3.99 | 4 | -8.26% | 2,991,019 | 1,233,028,678 |
| 2024-11-21 | 4.6 | 4.78 | 4.33 | 4.36 | -8.79% | 3,701,596 | 1,670,755,706 |
| 2024-11-20 | 4.66 | 5.12 | 4.36 | 4.78 | -1.24% | 4,629,774 | 2,184,178,586 |
| 2024-11-19 | 5.49 | 5.66 | 4.66 | 4.84 | -6.56% | 5,962,744 | 2,931,080,062 |
| 2024-11-18 | 5.18 | 5.18 | 5.01 | 5.18 | +9.98% | 1,162,448 | 600,321,456 |
| 2024-11-15 | 4.3 | 4.71 | 4.1 | 4.71 | +10.05% | 5,118,102 | 2,291,129,476 |
| 2024-11-14 | 4.25 | 4.28 | 4.03 | 4.28 | +10.03% | 2,143,609 | 903,876,986 |
| 2024-11-13 | 3.65 | 3.89 | 3.64 | 3.89 | +9.89% | 2,436,876 | 935,717,170 |
| 2024-11-12 | 4.03 | 4.03 | 3.45 | 3.54 | -3.28% | 4,662,469 | 1,735,063,524 |
| 2024-11-11 | 3.66 | 3.66 | 3.66 | 3.66 | +9.91% | 107,220 | 39,242,458 |
| 2024-11-08 | 3.33 | 3.33 | 3.33 | 3.33 | +9.9% | 302,409 | 100,702,074 |
| 2024-11-07 | 2.73 | 3.03 | 2.69 | 3.03 | +10.18% | 550,759 | 161,309,519 |
| 2024-11-06 | 2.7 | 2.79 | 2.67 | 2.75 | +1.85% | 928,905 | 254,394,482 |
| 2024-11-05 | 2.63 | 2.73 | 2.61 | 2.7 | +1.89% | 946,358 | 254,523,605 |
| 2024-11-04 | 2.58 | 2.69 | 2.55 | 2.65 | +1.15% | 821,117 | 215,609,320 |
| 2024-11-01 | 2.72 | 2.82 | 2.58 | 2.62 | -4.03% | 1,397,991 | 376,889,040 |
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：