股票概览
3.69
-1.07%
-0.04
3.7
开盘价
3.73
最高价
3.62
最低价
190,235
成交量
数据更新至: 2024-11-29
技术指标
3.75
MA5 (5日均线)
3.68
MA10 (10日均线)
3.58
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 | 3.7 | 3.73 | 3.62 | 3.69 | -1.07% | 190,235 | 69,990,328 |
| 2024-11-28 | 3.61 | 3.77 | 3.61 | 3.73 | +2.19% | 240,287 | 88,974,337 |
| 2024-11-27 | 3.72 | 3.72 | 3.56 | 3.65 | -2.67% | 302,771 | 109,687,757 |
| 2024-11-26 | 3.84 | 3.88 | 3.7 | 3.75 | -4.58% | 488,408 | 184,180,229 |
| 2024-11-25 | 3.75 | 4.05 | 3.74 | 3.93 | +6.79% | 758,177 | 297,172,519 |
| 2024-11-22 | 3.78 | 3.9 | 3.66 | 3.68 | -4.42% | 446,334 | 169,011,441 |
| 2024-11-21 | 3.76 | 4.03 | 3.71 | 3.85 | +2.39% | 768,718 | 296,787,376 |
| 2024-11-20 | 3.44 | 3.76 | 3.42 | 3.76 | +9.94% | 190,129 | 70,710,427 |
| 2024-11-19 | 3.37 | 3.43 | 3.31 | 3.42 | +2.09% | 94,788 | 31,862,268 |
| 2024-11-18 | 3.36 | 3.47 | 3.33 | 3.35 | -1.18% | 118,746 | 40,383,469 |
| 2024-11-15 | 3.44 | 3.48 | 3.37 | 3.39 | -1.17% | 102,406 | 35,142,644 |
| 2024-11-14 | 3.54 | 3.55 | 3.42 | 3.43 | -2.83% | 102,672 | 35,586,449 |
| 2024-11-13 | 3.54 | 3.59 | 3.47 | 3.53 | -0.28% | 110,039 | 38,858,191 |
| 2024-11-12 | 3.62 | 3.65 | 3.51 | 3.54 | -0.84% | 154,422 | 55,454,226 |
| 2024-11-11 | 3.6 | 3.63 | 3.5 | 3.57 | -0.28% | 128,635 | 45,676,432 |
| 2024-11-08 | 3.69 | 3.76 | 3.54 | 3.58 | 0% | 232,955 | 84,170,442 |
| 2024-11-07 | 3.44 | 3.58 | 3.44 | 3.58 | +4.68% | 194,873 | 68,668,407 |
| 2024-11-06 | 3.42 | 3.45 | 3.35 | 3.42 | 0% | 136,481 | 46,649,709 |
| 2024-11-05 | 3.35 | 3.42 | 3.32 | 3.42 | +2.09% | 132,744 | 44,895,866 |
| 2024-11-04 | 3.33 | 3.35 | 3.27 | 3.35 | +0.6% | 91,948 | 30,481,882 |
| 2024-11-01 | 3.38 | 3.46 | 3.31 | 3.33 | -2.92% | 133,568 | 44,955,498 |
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：