股票概览
3.73
+0.81%
+0.03
3.72
开盘价
3.78
最高价
3.63
最低价
644,682
成交量
数据更新至: 2024-11-29
技术指标
3.73
MA5 (5日均线)
3.79
MA10 (10日均线)
3.87
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 | 3.72 | 3.78 | 3.63 | 3.73 | +0.81% | 644,682 | 239,512,320 |
| 2024-11-28 | 3.72 | 3.78 | 3.69 | 3.7 | -0.8% | 529,126 | 197,481,843 |
| 2024-11-27 | 3.68 | 3.73 | 3.59 | 3.73 | +1.08% | 565,726 | 206,676,692 |
| 2024-11-26 | 3.82 | 3.85 | 3.68 | 3.69 | -3.15% | 613,726 | 230,041,859 |
| 2024-11-25 | 3.74 | 3.82 | 3.68 | 3.81 | +1.6% | 726,582 | 273,860,432 |
| 2024-11-22 | 3.88 | 3.97 | 3.73 | 3.75 | -4.58% | 865,233 | 333,639,790 |
| 2024-11-21 | 4.03 | 4.03 | 3.86 | 3.93 | -2.24% | 1,083,686 | 424,185,004 |
| 2024-11-20 | 3.9 | 4.04 | 3.82 | 4.02 | +4.42% | 1,317,676 | 524,626,535 |
| 2024-11-19 | 3.73 | 3.87 | 3.68 | 3.85 | +4.9% | 1,186,622 | 451,559,684 |
| 2024-11-18 | 3.65 | 3.81 | 3.61 | 3.67 | +2.23% | 1,130,253 | 418,509,676 |
| 2024-11-15 | 3.71 | 3.74 | 3.58 | 3.59 | -3.49% | 594,839 | 217,867,141 |
| 2024-11-14 | 3.86 | 3.88 | 3.71 | 3.72 | -4.12% | 710,281 | 268,503,180 |
| 2024-11-13 | 3.95 | 3.97 | 3.81 | 3.88 | -2.51% | 821,523 | 317,764,191 |
| 2024-11-12 | 4.05 | 4.1 | 3.94 | 3.98 | -1.49% | 892,202 | 358,324,827 |
| 2024-11-11 | 4.14 | 4.14 | 4 | 4.04 | -2.65% | 1,196,267 | 484,227,255 |
| 2024-11-08 | 4.12 | 4.2 | 4.04 | 4.15 | +0.73% | 1,193,593 | 493,192,518 |
| 2024-11-07 | 3.99 | 4.2 | 3.9 | 4.12 | +1.73% | 1,413,846 | 576,211,181 |
| 2024-11-06 | 4.06 | 4.18 | 4.02 | 4.05 | +0.5% | 1,312,808 | 538,733,445 |
| 2024-11-05 | 4.05 | 4.13 | 3.99 | 4.03 | +0.25% | 1,248,523 | 504,686,165 |
| 2024-11-04 | 3.9 | 4.14 | 3.86 | 4.02 | +4.15% | 1,087,067 | 436,555,066 |
| 2024-11-01 | 4 | 4.11 | 3.8 | 3.86 | -2.53% | 1,316,591 | 517,827,637 |
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：