股票概览
3.85
+1.05%
+0.04
3.8
开盘价
3.87
最高价
3.79
最低价
212,515
成交量
数据更新至: 2024-11-29
技术指标
3.77
MA5 (5日均线)
3.80
MA10 (10日均线)
3.92
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 | 3.8 | 3.87 | 3.79 | 3.85 | +1.05% | 212,515 | 81,522,360 |
| 2024-11-28 | 3.78 | 3.85 | 3.76 | 3.81 | +0.79% | 267,493 | 101,719,650 |
| 2024-11-27 | 3.72 | 3.78 | 3.65 | 3.78 | +1.34% | 258,344 | 96,198,249 |
| 2024-11-26 | 3.68 | 3.78 | 3.68 | 3.73 | +1.08% | 281,980 | 105,639,481 |
| 2024-11-25 | 3.69 | 3.71 | 3.63 | 3.69 | +0.27% | 276,702 | 101,573,379 |
| 2024-11-22 | 3.86 | 3.87 | 3.67 | 3.68 | -4.66% | 427,331 | 160,658,074 |
| 2024-11-21 | 3.9 | 3.92 | 3.81 | 3.86 | -1.53% | 284,579 | 109,840,432 |
| 2024-11-20 | 3.86 | 3.93 | 3.84 | 3.92 | +1.29% | 313,123 | 121,904,127 |
| 2024-11-19 | 3.84 | 3.87 | 3.8 | 3.87 | +1.04% | 317,770 | 122,041,765 |
| 2024-11-18 | 3.91 | 3.95 | 3.79 | 3.83 | -2.05% | 468,978 | 181,437,660 |
| 2024-11-15 | 4.06 | 4.08 | 3.9 | 3.91 | -3.46% | 480,944 | 192,148,043 |
| 2024-11-14 | 4.14 | 4.24 | 4.05 | 4.05 | -2.41% | 511,363 | 211,523,853 |
| 2024-11-13 | 4.13 | 4.17 | 3.97 | 4.15 | +0.48% | 637,477 | 259,969,020 |
| 2024-11-12 | 4.09 | 4.26 | 4.09 | 4.13 | +1.23% | 860,754 | 359,423,970 |
| 2024-11-11 | 4.01 | 4.08 | 3.96 | 4.08 | +0.74% | 465,997 | 187,740,377 |
| 2024-11-08 | 4.11 | 4.13 | 3.98 | 4.05 | -0.49% | 595,780 | 240,733,522 |
| 2024-11-07 | 3.92 | 4.09 | 3.91 | 4.07 | +3.04% | 626,279 | 251,782,111 |
| 2024-11-06 | 4.01 | 4.03 | 3.93 | 3.95 | -1.25% | 522,210 | 207,398,923 |
| 2024-11-05 | 4 | 4.01 | 3.95 | 4 | +0.25% | 567,118 | 226,064,435 |
| 2024-11-04 | 3.96 | 4 | 3.92 | 3.99 | +1.27% | 439,197 | 174,247,813 |
| 2024-11-01 | 3.98 | 4.04 | 3.87 | 3.94 | -0.51% | 556,079 | 219,502,810 |
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：