股票概览
3.68
-0.81%
-0.03
3.75
开盘价
3.75
最高价
3.65
最低价
104,946
成交量
数据更新至: 2024-11-29
技术指标
3.72
MA5 (5日均线)
3.77
MA10 (10日均线)
3.94
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 | 3.75 | 3.65 | 3.68 | -0.81% | 104,946 | 38,746,661 |
| 2024-11-28 | 3.71 | 3.8 | 3.7 | 3.71 | +0.27% | 106,748 | 40,185,322 |
| 2024-11-27 | 3.74 | 3.74 | 3.58 | 3.7 | -0.54% | 89,858 | 32,665,736 |
| 2024-11-26 | 3.87 | 3.87 | 3.69 | 3.72 | -2.11% | 82,773 | 31,099,517 |
| 2024-11-25 | 3.71 | 3.8 | 3.67 | 3.8 | +2.7% | 90,859 | 33,855,205 |
| 2024-11-22 | 3.83 | 3.88 | 3.68 | 3.7 | -4.15% | 83,434 | 31,551,080 |
| 2024-11-21 | 3.87 | 3.98 | 3.82 | 3.86 | -0.26% | 93,208 | 36,124,580 |
| 2024-11-20 | 3.78 | 3.89 | 3.74 | 3.87 | +2.93% | 108,443 | 41,498,115 |
| 2024-11-19 | 3.85 | 3.85 | 3.62 | 3.76 | -2.34% | 197,005 | 72,857,123 |
| 2024-11-18 | 4 | 4.05 | 3.81 | 3.85 | -3.51% | 120,265 | 46,807,686 |
| 2024-11-15 | 4.05 | 4.11 | 3.97 | 3.99 | -1.24% | 117,048 | 47,258,744 |
| 2024-11-14 | 4.16 | 4.19 | 4.03 | 4.04 | -2.88% | 110,306 | 44,972,696 |
| 2024-11-13 | 4.17 | 4.24 | 4.04 | 4.16 | -1.42% | 148,889 | 61,319,579 |
| 2024-11-12 | 4.25 | 4.4 | 4.17 | 4.22 | -1.17% | 205,301 | 87,717,635 |
| 2024-11-11 | 4.29 | 4.29 | 4.11 | 4.27 | 0% | 198,027 | 82,876,612 |
| 2024-11-08 | 4.18 | 4.44 | 4.12 | 4.27 | +3.39% | 305,611 | 129,976,870 |
| 2024-11-07 | 4.04 | 4.17 | 3.98 | 4.13 | +2.23% | 181,194 | 74,394,562 |
| 2024-11-06 | 4.11 | 4.18 | 3.99 | 4.04 | -0.74% | 173,372 | 70,828,720 |
| 2024-11-05 | 4.03 | 4.19 | 4 | 4.07 | +1.24% | 193,019 | 78,690,249 |
| 2024-11-04 | 3.81 | 4.03 | 3.81 | 4.02 | -0.74% | 213,683 | 84,246,936 |
| 2024-11-01 | 4.28 | 4.39 | 4.02 | 4.05 | -5.37% | 332,117 | 137,780,870 |
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：