股票概览
3.95
+5.05%
+0.19
3.75
开盘价
3.95
最高价
3.65
最低价
141,962
成交量
数据更新至: 2024-11-29
技术指标
3.84
MA5 (5日均线)
3.86
MA10 (10日均线)
3.82
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 | 3.75 | 3.95 | 3.65 | 3.95 | +5.05% | 141,962 | 54,115,832 |
| 2024-11-28 | 3.78 | 3.95 | 3.73 | 3.76 | -2.59% | 161,309 | 61,740,711 |
| 2024-11-27 | 3.61 | 3.88 | 3.61 | 3.86 | +4.04% | 285,138 | 105,955,960 |
| 2024-11-26 | 3.71 | 3.71 | 3.71 | 3.71 | -5.12% | 50,463 | 18,721,773 |
| 2024-11-25 | 3.91 | 3.91 | 3.91 | 3.91 | -5.1% | 28,968 | 11,326,488 |
| 2024-11-22 | 4.03 | 4.3 | 4.03 | 4.12 | +0.49% | 224,885 | 93,927,074 |
| 2024-11-21 | 4.1 | 4.1 | 3.99 | 4.1 | +5.13% | 214,792 | 87,786,402 |
| 2024-11-20 | 3.71 | 3.9 | 3.66 | 3.9 | +5.12% | 163,872 | 62,846,869 |
| 2024-11-19 | 3.62 | 3.76 | 3.42 | 3.71 | +3.63% | 150,809 | 54,267,554 |
| 2024-11-18 | 3.65 | 3.7 | 3.58 | 3.58 | -5.04% | 129,138 | 46,417,924 |
| 2024-11-15 | 3.85 | 3.94 | 3.77 | 3.77 | -5.04% | 145,709 | 55,469,756 |
| 2024-11-14 | 3.86 | 4.1 | 3.78 | 3.97 | +1.79% | 209,371 | 82,920,545 |
| 2024-11-13 | 3.94 | 4.06 | 3.9 | 3.9 | -5.11% | 194,753 | 76,567,582 |
| 2024-11-12 | 4.06 | 4.22 | 4.06 | 4.11 | +2.24% | 261,120 | 108,719,380 |
| 2024-11-11 | 3.79 | 4.02 | 3.75 | 4.02 | +4.96% | 237,889 | 92,677,737 |
| 2024-11-08 | 3.71 | 3.85 | 3.7 | 3.83 | +0.26% | 280,664 | 106,185,466 |
| 2024-11-07 | 3.79 | 3.82 | 3.68 | 3.82 | +4.95% | 415,514 | 157,718,610 |
| 2024-11-06 | 3.64 | 3.64 | 3.39 | 3.64 | +4.9% | 245,838 | 88,394,684 |
| 2024-11-05 | 3.44 | 3.47 | 3.39 | 3.47 | +5.15% | 26,587 | 9,188,273 |
| 2024-11-04 | 3.03 | 3.3 | 3.01 | 3.3 | +5.1% | 107,247 | 34,307,457 |
| 2024-11-01 | 3.06 | 3.21 | 3.04 | 3.14 | +2.61% | 208,562 | 65,968,064 |
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：