股票概览
3.8
+1.33%
+0.05
3.72
开盘价
3.83
最高价
3.7
最低价
176,653
成交量
数据更新至: 2024-11-29
技术指标
3.71
MA5 (5日均线)
3.69
MA10 (10日均线)
3.78
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 | 3.83 | 3.7 | 3.8 | +1.33% | 176,653 | 66,654,281 |
| 2024-11-28 | 3.7 | 3.78 | 3.68 | 3.75 | +1.35% | 145,547 | 54,488,809 |
| 2024-11-27 | 3.6 | 3.7 | 3.5 | 3.7 | +1.93% | 148,420 | 53,408,369 |
| 2024-11-26 | 3.67 | 3.75 | 3.61 | 3.63 | -1.63% | 133,418 | 49,194,742 |
| 2024-11-25 | 3.65 | 3.69 | 3.57 | 3.69 | +1.65% | 139,760 | 50,723,751 |
| 2024-11-22 | 3.74 | 3.8 | 3.62 | 3.63 | -3.71% | 186,856 | 69,487,801 |
| 2024-11-21 | 3.74 | 3.79 | 3.7 | 3.77 | +0.27% | 156,627 | 58,702,109 |
| 2024-11-20 | 3.64 | 3.77 | 3.62 | 3.76 | +3.01% | 179,729 | 66,787,185 |
| 2024-11-19 | 3.58 | 3.65 | 3.52 | 3.65 | +2.82% | 151,059 | 54,158,296 |
| 2024-11-18 | 3.63 | 3.67 | 3.5 | 3.55 | -1.93% | 190,950 | 68,430,894 |
| 2024-11-15 | 3.65 | 3.75 | 3.61 | 3.62 | -1.9% | 165,967 | 61,050,380 |
| 2024-11-14 | 3.82 | 3.83 | 3.66 | 3.69 | -3.91% | 198,405 | 74,125,780 |
| 2024-11-13 | 3.86 | 3.9 | 3.73 | 3.84 | -1.03% | 210,792 | 80,301,673 |
| 2024-11-12 | 4.03 | 4.04 | 3.82 | 3.88 | -3.96% | 326,020 | 128,097,463 |
| 2024-11-11 | 4 | 4.04 | 3.9 | 4.04 | +1% | 356,365 | 141,945,200 |
| 2024-11-08 | 4.12 | 4.15 | 3.96 | 4 | -2.44% | 418,495 | 168,955,050 |
| 2024-11-07 | 3.88 | 4.24 | 3.82 | 4.1 | +5.4% | 603,482 | 243,288,824 |
| 2024-11-06 | 3.9 | 3.99 | 3.82 | 3.89 | -2.26% | 528,344 | 205,626,085 |
| 2024-11-05 | 3.69 | 4.12 | 3.64 | 3.98 | +7.86% | 679,759 | 263,423,903 |
| 2024-11-04 | 3.47 | 3.7 | 3.47 | 3.69 | +6.65% | 338,634 | 122,128,256 |
| 2024-11-01 | 3.62 | 3.66 | 3.44 | 3.46 | -4.95% | 250,110 | 88,426,439 |
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：