股票概览
3.98
+2.31%
+0.09
3.88
开盘价
4.04
最高价
3.87
最低价
471,596
成交量
数据更新至: 2024-11-29
技术指标
3.96
MA5 (5日均线)
3.87
MA10 (10日均线)
3.79
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 | 4.04 | 3.87 | 3.98 | +2.31% | 471,596 | 187,506,902 |
| 2024-11-28 | 3.9 | 3.99 | 3.88 | 3.89 | -0.77% | 305,971 | 120,011,195 |
| 2024-11-27 | 3.9 | 3.93 | 3.77 | 3.92 | -0.51% | 426,296 | 164,526,934 |
| 2024-11-26 | 4.02 | 4.1 | 3.92 | 3.94 | -3.43% | 601,824 | 239,302,942 |
| 2024-11-25 | 3.95 | 4.08 | 3.85 | 4.08 | +3.29% | 774,064 | 307,794,442 |
| 2024-11-22 | 3.89 | 4.23 | 3.85 | 3.95 | +2.6% | 920,501 | 370,878,700 |
| 2024-11-21 | 3.78 | 3.87 | 3.75 | 3.85 | +1.85% | 318,612 | 122,001,018 |
| 2024-11-20 | 3.68 | 3.79 | 3.67 | 3.78 | +3% | 226,825 | 84,509,862 |
| 2024-11-19 | 3.61 | 3.67 | 3.58 | 3.67 | +1.66% | 165,469 | 59,937,962 |
| 2024-11-18 | 3.66 | 3.72 | 3.57 | 3.61 | -1.1% | 225,366 | 81,909,588 |
| 2024-11-15 | 3.67 | 3.76 | 3.64 | 3.65 | -0.54% | 195,958 | 72,547,699 |
| 2024-11-14 | 3.76 | 3.78 | 3.67 | 3.67 | -2.91% | 207,919 | 77,240,739 |
| 2024-11-13 | 3.81 | 3.87 | 3.73 | 3.78 | -2.07% | 262,790 | 99,438,533 |
| 2024-11-12 | 3.87 | 3.97 | 3.82 | 3.86 | +0.78% | 520,523 | 202,447,287 |
| 2024-11-11 | 3.67 | 3.88 | 3.65 | 3.83 | +4.36% | 459,470 | 173,279,820 |
| 2024-11-08 | 3.81 | 3.81 | 3.64 | 3.67 | -2.39% | 308,991 | 114,133,191 |
| 2024-11-07 | 3.59 | 3.79 | 3.58 | 3.76 | +3.58% | 490,425 | 181,557,519 |
| 2024-11-06 | 3.65 | 3.65 | 3.57 | 3.63 | -0.55% | 282,099 | 101,714,959 |
| 2024-11-05 | 3.61 | 3.65 | 3.59 | 3.65 | +1.11% | 316,371 | 114,705,829 |
| 2024-11-04 | 3.56 | 3.62 | 3.54 | 3.61 | +1.12% | 209,063 | 74,991,958 |
| 2024-11-01 | 3.64 | 3.67 | 3.53 | 3.57 | -1.11% | 295,560 | 106,048,680 |
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：