股票概览
3.89
+0.26%
+0.01
3.86
开盘价
3.94
最高价
3.85
最低价
303,339
成交量
数据更新至: 2024-11-29
技术指标
3.83
MA5 (5日均线)
3.76
MA10 (10日均线)
3.74
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 | 3.86 | 3.94 | 3.85 | 3.89 | +0.26% | 303,339 | 118,195,622 |
| 2024-11-28 | 3.81 | 3.94 | 3.8 | 3.88 | +1.31% | 399,870 | 155,361,487 |
| 2024-11-27 | 3.82 | 3.86 | 3.74 | 3.83 | +0.26% | 287,866 | 109,147,961 |
| 2024-11-26 | 3.73 | 3.85 | 3.71 | 3.82 | +1.87% | 299,762 | 113,753,428 |
| 2024-11-25 | 3.65 | 3.75 | 3.64 | 3.75 | +2.74% | 223,593 | 82,759,335 |
| 2024-11-22 | 3.74 | 3.81 | 3.62 | 3.65 | -2.67% | 301,266 | 112,569,376 |
| 2024-11-21 | 3.72 | 3.78 | 3.7 | 3.75 | +0.81% | 227,295 | 84,841,600 |
| 2024-11-20 | 3.66 | 3.72 | 3.65 | 3.72 | +0.81% | 216,475 | 79,864,897 |
| 2024-11-19 | 3.62 | 3.69 | 3.58 | 3.69 | +1.65% | 260,510 | 94,719,099 |
| 2024-11-18 | 3.62 | 3.71 | 3.58 | 3.63 | +1.11% | 331,859 | 121,109,879 |
| 2024-11-15 | 3.61 | 3.69 | 3.58 | 3.59 | -0.83% | 202,175 | 73,559,934 |
| 2024-11-14 | 3.72 | 3.72 | 3.61 | 3.62 | -2.69% | 191,809 | 70,151,569 |
| 2024-11-13 | 3.73 | 3.77 | 3.66 | 3.72 | -0.53% | 232,951 | 86,294,894 |
| 2024-11-12 | 3.78 | 3.82 | 3.72 | 3.74 | -0.8% | 306,759 | 115,790,340 |
| 2024-11-11 | 3.77 | 3.81 | 3.71 | 3.77 | 0% | 267,220 | 100,381,960 |
| 2024-11-08 | 3.9 | 3.92 | 3.76 | 3.77 | -2.58% | 450,595 | 171,613,706 |
| 2024-11-07 | 3.78 | 3.91 | 3.76 | 3.87 | +2.93% | 522,106 | 201,790,682 |
| 2024-11-06 | 3.71 | 3.84 | 3.7 | 3.76 | +1.08% | 498,030 | 186,857,756 |
| 2024-11-05 | 3.67 | 3.74 | 3.67 | 3.72 | +0.27% | 459,146 | 170,028,872 |
| 2024-11-04 | 3.78 | 3.8 | 3.66 | 3.71 | -0.8% | 557,181 | 206,698,885 |
| 2024-11-01 | 3.62 | 3.88 | 3.57 | 3.74 | +3.6% | 827,730 | 305,277,079 |
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：