股票概览
3.7
-0.8%
-0.03
3.71
开盘价
3.73
最高价
3.67
最低价
111,241
成交量
数据更新至: 2024-11-29
技术指标
3.68
MA5 (5日均线)
3.65
MA10 (10日均线)
3.75
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 | 3.71 | 3.73 | 3.67 | 3.7 | -0.8% | 111,241 | 41,145,611 |
| 2024-11-28 | 3.66 | 3.78 | 3.65 | 3.73 | +1.08% | 179,903 | 67,185,940 |
| 2024-11-27 | 3.58 | 3.75 | 3.57 | 3.69 | +2.22% | 167,114 | 61,208,941 |
| 2024-11-26 | 3.65 | 3.69 | 3.59 | 3.61 | -2.17% | 118,748 | 43,165,172 |
| 2024-11-25 | 3.53 | 3.79 | 3.53 | 3.69 | +3.94% | 214,582 | 78,636,624 |
| 2024-11-22 | 3.62 | 3.72 | 3.52 | 3.55 | -2.2% | 125,419 | 45,443,898 |
| 2024-11-21 | 3.68 | 3.74 | 3.59 | 3.63 | -1.36% | 94,153 | 34,318,591 |
| 2024-11-20 | 3.61 | 3.71 | 3.56 | 3.68 | +2.22% | 111,323 | 40,604,785 |
| 2024-11-19 | 3.63 | 3.64 | 3.5 | 3.6 | 0% | 132,272 | 47,150,925 |
| 2024-11-18 | 3.74 | 3.77 | 3.58 | 3.6 | -2.44% | 152,916 | 56,129,945 |
| 2024-11-15 | 3.76 | 3.87 | 3.69 | 3.69 | -3.91% | 185,938 | 70,157,350 |
| 2024-11-14 | 3.87 | 4.03 | 3.83 | 3.84 | -1.03% | 198,432 | 77,426,729 |
| 2024-11-13 | 3.92 | 3.94 | 3.81 | 3.88 | -2.02% | 172,245 | 66,604,588 |
| 2024-11-12 | 3.93 | 4.07 | 3.91 | 3.96 | +0.76% | 275,765 | 109,562,487 |
| 2024-11-11 | 3.82 | 4 | 3.82 | 3.93 | +1.81% | 266,044 | 103,342,141 |
| 2024-11-08 | 3.95 | 4.04 | 3.83 | 3.86 | -4.22% | 440,155 | 172,154,336 |
| 2024-11-07 | 3.72 | 4.14 | 3.7 | 4.03 | +7.18% | 653,599 | 261,131,520 |
| 2024-11-06 | 3.8 | 3.85 | 3.71 | 3.76 | -2.34% | 351,294 | 132,345,428 |
| 2024-11-05 | 3.8 | 3.95 | 3.73 | 3.85 | +1.85% | 664,019 | 253,120,290 |
| 2024-11-04 | 3.5 | 3.78 | 3.5 | 3.78 | +9.88% | 363,335 | 135,736,601 |
| 2024-11-01 | 3.56 | 3.63 | 3.43 | 3.44 | -6.01% | 265,359 | 92,800,566 |
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：