股票概览
3.75
+0.27%
+0.01
3.7
开盘价
3.79
最高价
3.69
最低价
273,100
成交量
数据更新至: 2024-11-29
技术指标
3.68
MA5 (5日均线)
3.67
MA10 (10日均线)
3.80
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 | 3.7 | 3.79 | 3.69 | 3.75 | +0.27% | 273,100 | 102,154,553 |
| 2024-11-28 | 3.81 | 3.92 | 3.71 | 3.74 | +2.47% | 502,558 | 191,329,380 |
| 2024-11-27 | 3.56 | 3.65 | 3.48 | 3.65 | +1.39% | 183,221 | 65,428,753 |
| 2024-11-26 | 3.65 | 3.69 | 3.58 | 3.6 | -1.37% | 128,602 | 46,665,578 |
| 2024-11-25 | 3.58 | 3.65 | 3.51 | 3.65 | +1.96% | 227,573 | 81,634,633 |
| 2024-11-22 | 3.72 | 3.77 | 3.56 | 3.58 | -4.02% | 236,716 | 87,041,136 |
| 2024-11-21 | 3.75 | 3.77 | 3.69 | 3.73 | +0.27% | 173,632 | 64,701,882 |
| 2024-11-20 | 3.68 | 3.74 | 3.63 | 3.72 | +1.09% | 159,783 | 59,240,539 |
| 2024-11-19 | 3.58 | 3.69 | 3.55 | 3.68 | +2.79% | 196,908 | 71,507,667 |
| 2024-11-18 | 3.69 | 3.75 | 3.54 | 3.58 | -2.19% | 270,237 | 97,517,041 |
| 2024-11-15 | 3.82 | 3.88 | 3.65 | 3.66 | -4.94% | 309,904 | 116,554,371 |
| 2024-11-14 | 3.99 | 4.01 | 3.83 | 3.85 | -3.75% | 268,292 | 104,718,267 |
| 2024-11-13 | 3.97 | 4.04 | 3.89 | 4 | +0.25% | 288,694 | 114,291,363 |
| 2024-11-12 | 4.08 | 4.12 | 3.96 | 3.99 | -1.97% | 456,376 | 183,852,103 |
| 2024-11-11 | 4.02 | 4.08 | 3.93 | 4.07 | +2.26% | 465,468 | 186,898,682 |
| 2024-11-08 | 4.08 | 4.11 | 3.93 | 3.98 | -1.49% | 409,836 | 163,570,207 |
| 2024-11-07 | 3.85 | 4.04 | 3.82 | 4.04 | +3.59% | 490,229 | 194,737,079 |
| 2024-11-06 | 3.98 | 4.09 | 3.88 | 3.9 | -1.02% | 539,339 | 215,249,083 |
| 2024-11-05 | 3.92 | 3.98 | 3.85 | 3.94 | 0% | 545,487 | 213,625,000 |
| 2024-11-04 | 3.77 | 3.99 | 3.74 | 3.94 | +1.29% | 451,947 | 175,269,303 |
| 2024-11-01 | 4.29 | 4.32 | 3.89 | 3.89 | -9.95% | 886,544 | 357,468,603 |
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：