股票概览
3.99
+1.27%
+0.05
3.88
开盘价
4.07
最高价
3.79
最低价
659,248
成交量
数据更新至: 2024-11-29
技术指标
4.07
MA5 (5日均线)
3.92
MA10 (10日均线)
3.74
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 | 3.88 | 4.07 | 3.79 | 3.99 | +1.27% | 659,248 | 257,969,758 |
| 2024-11-28 | 4.03 | 4.14 | 3.87 | 3.94 | -1.01% | 742,326 | 294,762,116 |
| 2024-11-27 | 4.01 | 4.19 | 3.98 | 3.98 | -9.95% | 1,049,690 | 420,111,831 |
| 2024-11-26 | 4.42 | 4.42 | 4.3 | 4.42 | +9.95% | 499,994 | 220,605,427 |
| 2024-11-25 | 3.68 | 4.02 | 3.68 | 4.02 | +10.14% | 250,260 | 98,635,064 |
| 2024-11-22 | 3.91 | 3.95 | 3.62 | 3.65 | -7.12% | 616,850 | 233,003,903 |
| 2024-11-21 | 4.09 | 4.09 | 3.84 | 3.93 | -3.91% | 1,003,052 | 394,072,332 |
| 2024-11-20 | 3.62 | 4.09 | 3.6 | 4.09 | +9.95% | 790,549 | 315,923,313 |
| 2024-11-19 | 3.55 | 3.78 | 3.5 | 3.72 | +6.29% | 537,052 | 195,842,380 |
| 2024-11-18 | 3.5 | 3.7 | 3.46 | 3.5 | +2.04% | 325,966 | 116,127,157 |
| 2024-11-15 | 3.44 | 3.56 | 3.4 | 3.43 | -0.87% | 213,394 | 74,209,628 |
| 2024-11-14 | 3.57 | 3.58 | 3.4 | 3.46 | -3.08% | 246,656 | 85,763,755 |
| 2024-11-13 | 3.59 | 3.64 | 3.5 | 3.57 | -1.38% | 169,980 | 60,489,724 |
| 2024-11-12 | 3.63 | 3.69 | 3.58 | 3.62 | -0.55% | 207,810 | 75,554,174 |
| 2024-11-11 | 3.58 | 3.66 | 3.58 | 3.64 | +1.39% | 165,416 | 59,923,376 |
| 2024-11-08 | 3.69 | 3.71 | 3.58 | 3.59 | -1.64% | 194,356 | 70,717,998 |
| 2024-11-07 | 3.59 | 3.68 | 3.54 | 3.65 | +1.67% | 225,495 | 81,708,408 |
| 2024-11-06 | 3.5 | 3.7 | 3.45 | 3.59 | +2.87% | 316,418 | 113,215,517 |
| 2024-11-05 | 3.43 | 3.51 | 3.41 | 3.49 | +1.45% | 141,778 | 49,235,045 |
| 2024-11-04 | 3.33 | 3.46 | 3.32 | 3.44 | +3.61% | 147,203 | 50,199,725 |
| 2024-11-01 | 3.47 | 3.51 | 3.31 | 3.32 | -4.6% | 168,383 | 56,836,079 |
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：