股票概览
3.82
+1.06%
+0.04
3.76
开盘价
3.83
最高价
3.76
最低价
136,656
成交量
数据更新至: 2024-11-29
技术指标
3.79
MA5 (5日均线)
3.82
MA10 (10日均线)
3.76
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 | 3.76 | 3.83 | 3.76 | 3.82 | +1.06% | 136,656 | 51,944,626 |
| 2024-11-28 | 3.8 | 3.82 | 3.77 | 3.78 | -0.26% | 117,787 | 44,719,557 |
| 2024-11-27 | 3.75 | 3.79 | 3.67 | 3.79 | +0.8% | 142,004 | 52,924,442 |
| 2024-11-26 | 3.8 | 3.81 | 3.74 | 3.76 | -1.05% | 126,387 | 47,691,110 |
| 2024-11-25 | 3.75 | 3.82 | 3.73 | 3.8 | +1.06% | 148,285 | 56,038,361 |
| 2024-11-22 | 3.87 | 3.91 | 3.75 | 3.76 | -3.34% | 198,516 | 76,311,325 |
| 2024-11-21 | 3.9 | 3.95 | 3.85 | 3.89 | -1.77% | 239,377 | 93,165,687 |
| 2024-11-20 | 3.84 | 4.08 | 3.83 | 3.96 | +3.66% | 420,369 | 166,528,685 |
| 2024-11-19 | 3.79 | 3.82 | 3.74 | 3.82 | +0.79% | 221,382 | 83,691,761 |
| 2024-11-18 | 3.73 | 3.85 | 3.72 | 3.79 | +3.27% | 335,734 | 127,392,154 |
| 2024-11-15 | 3.73 | 3.76 | 3.67 | 3.67 | -1.87% | 143,661 | 53,406,132 |
| 2024-11-14 | 3.82 | 3.84 | 3.72 | 3.74 | -1.84% | 139,843 | 52,832,467 |
| 2024-11-13 | 3.79 | 3.86 | 3.76 | 3.81 | +0.53% | 208,151 | 79,263,797 |
| 2024-11-12 | 3.79 | 3.85 | 3.75 | 3.79 | +0.26% | 261,619 | 99,431,088 |
| 2024-11-11 | 3.78 | 3.81 | 3.72 | 3.78 | +0.27% | 198,433 | 74,493,310 |
| 2024-11-08 | 3.81 | 3.84 | 3.7 | 3.77 | 0% | 270,394 | 101,559,773 |
| 2024-11-07 | 3.64 | 3.77 | 3.63 | 3.77 | +3.01% | 243,462 | 90,656,476 |
| 2024-11-06 | 3.66 | 3.69 | 3.61 | 3.66 | +2.52% | 241,760 | 88,239,743 |
| 2024-11-05 | 3.51 | 3.59 | 3.49 | 3.57 | +1.42% | 221,608 | 78,565,107 |
| 2024-11-04 | 3.49 | 3.52 | 3.46 | 3.52 | +0.86% | 158,785 | 55,285,920 |
| 2024-11-01 | 3.53 | 3.56 | 3.47 | 3.49 | -1.41% | 182,424 | 63,988,324 |
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：