股票概览
3.97
-0.5%
-0.02
3.99
开盘价
4.01
最高价
3.96
最低价
140,679
成交量
数据更新至: 2024-11-29
技术指标
3.94
MA5 (5日均线)
3.93
MA10 (10日均线)
3.96
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 | 3.99 | 4.01 | 3.96 | 3.97 | -0.5% | 140,679 | 56,026,902 |
| 2024-11-28 | 3.92 | 4 | 3.92 | 3.99 | +1.53% | 170,562 | 67,827,674 |
| 2024-11-27 | 3.91 | 3.94 | 3.81 | 3.93 | +0.51% | 114,322 | 44,230,788 |
| 2024-11-26 | 3.92 | 3.95 | 3.88 | 3.91 | -0.26% | 105,606 | 41,400,799 |
| 2024-11-25 | 3.87 | 3.94 | 3.83 | 3.92 | +1.82% | 136,684 | 53,263,528 |
| 2024-11-22 | 3.96 | 4 | 3.82 | 3.85 | -3.02% | 153,844 | 60,367,354 |
| 2024-11-21 | 3.96 | 3.98 | 3.93 | 3.97 | +0.25% | 90,552 | 35,832,430 |
| 2024-11-20 | 3.91 | 3.98 | 3.9 | 3.96 | +1.02% | 181,040 | 71,378,685 |
| 2024-11-19 | 3.89 | 3.95 | 3.84 | 3.92 | +1.03% | 158,508 | 61,719,323 |
| 2024-11-18 | 3.9 | 3.98 | 3.86 | 3.88 | -0.26% | 194,974 | 76,601,136 |
| 2024-11-15 | 3.92 | 3.97 | 3.88 | 3.89 | -1.02% | 105,542 | 41,506,809 |
| 2024-11-14 | 4.03 | 4.04 | 3.91 | 3.93 | -2.48% | 135,639 | 53,756,233 |
| 2024-11-13 | 4.06 | 4.07 | 3.98 | 4.03 | -0.74% | 104,048 | 41,844,663 |
| 2024-11-12 | 4.11 | 4.12 | 4.01 | 4.06 | -0.98% | 158,140 | 64,376,473 |
| 2024-11-11 | 4.05 | 4.16 | 4.05 | 4.1 | +1.49% | 166,213 | 68,053,683 |
| 2024-11-08 | 4.07 | 4.1 | 4 | 4.04 | -0.49% | 168,697 | 68,169,863 |
| 2024-11-07 | 3.93 | 4.1 | 3.91 | 4.06 | +2.78% | 224,354 | 90,641,679 |
| 2024-11-06 | 3.95 | 3.97 | 3.9 | 3.95 | 0% | 141,646 | 55,796,247 |
| 2024-11-05 | 3.9 | 3.95 | 3.88 | 3.95 | +1.28% | 156,141 | 61,235,052 |
| 2024-11-04 | 3.84 | 3.92 | 3.82 | 3.9 | +1.3% | 104,184 | 40,428,821 |
| 2024-11-01 | 3.89 | 3.9 | 3.82 | 3.85 | -1.03% | 107,499 | 41,517,457 |
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：