股票概览
3.83
+1.06%
+0.04
3.78
开盘价
3.88
最高价
3.76
最低价
327,717
成交量
数据更新至: 2024-11-29
技术指标
3.81
MA5 (5日均线)
3.73
MA10 (10日均线)
3.69
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 | 3.78 | 3.88 | 3.76 | 3.83 | +1.06% | 327,717 | 125,544,766 |
| 2024-11-28 | 3.87 | 3.93 | 3.77 | 3.79 | 0% | 387,957 | 148,938,976 |
| 2024-11-27 | 3.82 | 3.82 | 3.67 | 3.79 | -2.07% | 344,273 | 128,535,915 |
| 2024-11-26 | 3.76 | 3.88 | 3.71 | 3.87 | +3.2% | 495,425 | 188,882,925 |
| 2024-11-25 | 3.65 | 3.77 | 3.6 | 3.75 | +3.59% | 341,920 | 126,826,426 |
| 2024-11-22 | 3.68 | 3.8 | 3.61 | 3.62 | -1.9% | 297,792 | 110,412,343 |
| 2024-11-21 | 3.71 | 3.72 | 3.65 | 3.69 | -0.54% | 169,395 | 62,335,644 |
| 2024-11-20 | 3.61 | 3.72 | 3.59 | 3.71 | +2.2% | 238,152 | 87,419,865 |
| 2024-11-19 | 3.58 | 3.66 | 3.51 | 3.63 | +1.4% | 218,250 | 78,483,431 |
| 2024-11-18 | 3.61 | 3.68 | 3.55 | 3.58 | -0.28% | 281,403 | 101,877,401 |
| 2024-11-15 | 3.62 | 3.69 | 3.57 | 3.59 | -1.37% | 271,767 | 98,743,683 |
| 2024-11-14 | 3.83 | 3.85 | 3.64 | 3.64 | -6.43% | 419,547 | 155,832,846 |
| 2024-11-13 | 3.74 | 4.1 | 3.71 | 3.89 | +4.01% | 716,999 | 278,531,087 |
| 2024-11-12 | 3.74 | 3.8 | 3.7 | 3.74 | +0.27% | 368,047 | 137,679,476 |
| 2024-11-11 | 3.8 | 3.8 | 3.65 | 3.73 | -2.1% | 398,746 | 147,792,476 |
| 2024-11-08 | 3.89 | 3.98 | 3.7 | 3.81 | 0% | 858,936 | 327,484,715 |
| 2024-11-07 | 3.46 | 3.81 | 3.43 | 3.81 | +10.12% | 597,087 | 218,009,450 |
| 2024-11-06 | 3.45 | 3.49 | 3.41 | 3.46 | +0.58% | 252,708 | 87,048,708 |
| 2024-11-05 | 3.38 | 3.45 | 3.38 | 3.44 | +1.47% | 223,333 | 76,525,154 |
| 2024-11-04 | 3.38 | 3.4 | 3.35 | 3.39 | +0.3% | 160,302 | 54,095,030 |
| 2024-11-01 | 3.44 | 3.54 | 3.36 | 3.38 | -1.74% | 213,492 | 73,055,136 |
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：