股票概览
3.79
-0.26%
-0.01
3.78
开盘价
3.81
最高价
3.71
最低价
191,098
成交量
数据更新至: 2024-11-29
技术指标
3.83
MA5 (5日均线)
3.78
MA10 (10日均线)
3.83
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 | 3.81 | 3.71 | 3.79 | -0.26% | 191,098 | 72,115,524 |
| 2024-11-28 | 3.8 | 3.86 | 3.79 | 3.8 | -0.52% | 208,133 | 79,685,980 |
| 2024-11-27 | 3.83 | 3.83 | 3.67 | 3.82 | -0.52% | 186,157 | 69,621,749 |
| 2024-11-26 | 3.88 | 3.92 | 3.81 | 3.84 | -1.03% | 166,296 | 64,284,034 |
| 2024-11-25 | 3.8 | 3.89 | 3.7 | 3.88 | +2.65% | 201,284 | 76,750,014 |
| 2024-11-22 | 3.8 | 3.92 | 3.77 | 3.78 | -0.79% | 311,387 | 119,385,541 |
| 2024-11-21 | 3.75 | 3.85 | 3.73 | 3.81 | +1.6% | 175,538 | 66,676,341 |
| 2024-11-20 | 3.71 | 3.78 | 3.69 | 3.75 | +1.08% | 179,748 | 67,047,305 |
| 2024-11-19 | 3.64 | 3.71 | 3.59 | 3.71 | +1.92% | 160,835 | 58,732,002 |
| 2024-11-18 | 3.69 | 3.74 | 3.6 | 3.64 | -1.09% | 221,292 | 81,161,101 |
| 2024-11-15 | 3.75 | 3.81 | 3.67 | 3.68 | -2.65% | 211,580 | 79,287,823 |
| 2024-11-14 | 3.94 | 3.94 | 3.77 | 3.78 | -4.06% | 258,430 | 99,385,613 |
| 2024-11-13 | 3.91 | 3.96 | 3.86 | 3.94 | -0.51% | 221,750 | 86,744,726 |
| 2024-11-12 | 4.01 | 4.06 | 3.9 | 3.96 | -1% | 425,991 | 168,988,631 |
| 2024-11-11 | 4.15 | 4.15 | 3.95 | 4 | -3.61% | 541,211 | 217,248,143 |
| 2024-11-08 | 4 | 4.33 | 3.89 | 4.15 | +5.06% | 747,010 | 305,252,356 |
| 2024-11-07 | 3.82 | 3.98 | 3.79 | 3.95 | +3.13% | 456,282 | 178,140,260 |
| 2024-11-06 | 3.82 | 3.9 | 3.73 | 3.83 | +0.26% | 501,857 | 191,421,110 |
| 2024-11-05 | 3.75 | 3.83 | 3.7 | 3.82 | +2.96% | 506,445 | 191,744,702 |
| 2024-11-04 | 3.61 | 3.88 | 3.61 | 3.71 | +2.77% | 688,315 | 258,729,773 |
| 2024-11-01 | 3.9 | 3.99 | 3.55 | 3.61 | -6.72% | 807,799 | 299,418,344 |
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：