股票概览
3.75
+0.54%
+0.02
3.79
开盘价
3.79
最高价
3.62
最低价
133,980
成交量
数据更新至: 2024-11-29
技术指标
3.69
MA5 (5日均线)
3.65
MA10 (10日均线)
3.66
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 | 3.79 | 3.79 | 3.62 | 3.75 | +0.54% | 133,980 | 49,704,738 |
| 2024-11-28 | 3.68 | 3.76 | 3.61 | 3.73 | +2.75% | 162,968 | 60,274,593 |
| 2024-11-27 | 3.65 | 3.66 | 3.48 | 3.63 | -1.09% | 158,085 | 56,205,907 |
| 2024-11-26 | 3.69 | 3.8 | 3.63 | 3.67 | +0.27% | 156,304 | 57,778,618 |
| 2024-11-25 | 3.63 | 3.77 | 3.54 | 3.66 | 0% | 205,696 | 74,437,250 |
| 2024-11-22 | 3.79 | 3.91 | 3.61 | 3.66 | -4.19% | 417,704 | 157,570,445 |
| 2024-11-21 | 3.63 | 3.99 | 3.63 | 3.82 | +5.23% | 621,602 | 240,401,280 |
| 2024-11-20 | 3.45 | 3.67 | 3.44 | 3.63 | +4.01% | 164,121 | 58,622,755 |
| 2024-11-19 | 3.41 | 3.54 | 3.28 | 3.49 | +2.35% | 182,990 | 62,454,051 |
| 2024-11-18 | 3.54 | 3.59 | 3.38 | 3.41 | -3.4% | 113,192 | 39,085,886 |
| 2024-11-15 | 3.67 | 3.69 | 3.5 | 3.53 | -3.55% | 106,699 | 38,410,890 |
| 2024-11-14 | 3.81 | 3.84 | 3.65 | 3.66 | -3.94% | 137,768 | 51,281,710 |
| 2024-11-13 | 3.75 | 3.89 | 3.63 | 3.81 | +0.79% | 197,489 | 74,007,665 |
| 2024-11-12 | 3.79 | 3.95 | 3.72 | 3.78 | -0.26% | 219,744 | 84,399,535 |
| 2024-11-11 | 3.7 | 3.79 | 3.68 | 3.79 | +1.61% | 184,372 | 68,998,475 |
| 2024-11-08 | 3.8 | 3.84 | 3.67 | 3.73 | -0.27% | 199,376 | 74,413,814 |
| 2024-11-07 | 3.59 | 3.76 | 3.54 | 3.74 | +3.89% | 231,779 | 85,416,522 |
| 2024-11-06 | 3.56 | 3.64 | 3.51 | 3.6 | +1.12% | 207,693 | 74,538,711 |
| 2024-11-05 | 3.5 | 3.6 | 3.46 | 3.56 | +2.59% | 201,660 | 71,374,860 |
| 2024-11-04 | 3.4 | 3.47 | 3.31 | 3.47 | +2.66% | 165,117 | 56,581,625 |
| 2024-11-01 | 3.53 | 3.6 | 3.37 | 3.38 | -3.98% | 223,842 | 77,666,837 |
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：