股票概览
3.77
-0.79%
-0.03
3.8
开盘价
3.82
最高价
3.74
最低价
145,332
成交量
数据更新至: 2024-11-29
技术指标
3.85
MA5 (5日均线)
3.82
MA10 (10日均线)
3.83
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 | 3.8 | 3.82 | 3.74 | 3.77 | -0.79% | 145,332 | 54,805,302 |
| 2024-11-28 | 3.84 | 3.92 | 3.79 | 3.8 | -2.56% | 144,812 | 55,771,950 |
| 2024-11-27 | 3.87 | 3.92 | 3.7 | 3.9 | -0.51% | 178,462 | 68,094,683 |
| 2024-11-26 | 3.87 | 3.99 | 3.85 | 3.92 | +1.03% | 225,299 | 88,581,127 |
| 2024-11-25 | 3.84 | 3.95 | 3.79 | 3.88 | +1.04% | 150,112 | 58,220,419 |
| 2024-11-22 | 3.93 | 4.01 | 3.82 | 3.84 | -2.29% | 217,587 | 84,817,344 |
| 2024-11-21 | 3.77 | 3.98 | 3.73 | 3.93 | +4.24% | 261,394 | 101,521,827 |
| 2024-11-20 | 3.7 | 3.85 | 3.68 | 3.77 | +1.34% | 124,950 | 47,166,199 |
| 2024-11-19 | 3.66 | 3.72 | 3.6 | 3.72 | +1.92% | 120,310 | 44,005,442 |
| 2024-11-18 | 3.75 | 3.79 | 3.61 | 3.65 | -1.35% | 152,827 | 56,306,495 |
| 2024-11-15 | 3.78 | 3.84 | 3.7 | 3.7 | -2.12% | 139,676 | 52,651,888 |
| 2024-11-14 | 3.85 | 3.91 | 3.77 | 3.78 | -3.08% | 164,687 | 62,892,612 |
| 2024-11-13 | 3.92 | 3.95 | 3.83 | 3.9 | -1.52% | 169,004 | 65,552,923 |
| 2024-11-12 | 3.88 | 4.08 | 3.87 | 3.96 | +2.06% | 309,153 | 122,340,288 |
| 2024-11-11 | 3.86 | 3.97 | 3.83 | 3.88 | +0.52% | 212,681 | 82,542,872 |
| 2024-11-08 | 3.99 | 4.01 | 3.83 | 3.86 | -2.53% | 245,733 | 95,975,865 |
| 2024-11-07 | 3.77 | 4.03 | 3.74 | 3.96 | +4.21% | 300,714 | 117,760,398 |
| 2024-11-06 | 3.86 | 3.88 | 3.77 | 3.8 | -2.56% | 261,188 | 99,718,544 |
| 2024-11-05 | 3.77 | 3.91 | 3.77 | 3.9 | +3.45% | 339,328 | 130,366,540 |
| 2024-11-04 | 3.87 | 3.87 | 3.71 | 3.77 | -2.58% | 276,588 | 104,350,850 |
| 2024-11-01 | 4 | 4.06 | 3.8 | 3.87 | -4.21% | 409,050 | 160,921,850 |
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：