股票概览
3.62
+0.56%
+0.02
3.6
开盘价
3.64
最高价
3.57
最低价
310,294
成交量
数据更新至: 2024-11-29
技术指标
3.59
MA5 (5日均线)
3.65
MA10 (10日均线)
3.73
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 | 3.6 | 3.64 | 3.57 | 3.62 | +0.56% | 310,294 | 112,053,520 |
| 2024-11-28 | 3.59 | 3.63 | 3.57 | 3.6 | 0% | 298,031 | 107,362,605 |
| 2024-11-27 | 3.56 | 3.6 | 3.48 | 3.6 | +1.12% | 336,436 | 118,801,983 |
| 2024-11-26 | 3.58 | 3.61 | 3.55 | 3.56 | -0.84% | 258,080 | 92,345,872 |
| 2024-11-25 | 3.6 | 3.64 | 3.54 | 3.59 | -0.28% | 351,504 | 126,260,830 |
| 2024-11-22 | 3.72 | 3.74 | 3.59 | 3.6 | -3.49% | 428,601 | 156,605,232 |
| 2024-11-21 | 3.73 | 3.76 | 3.7 | 3.73 | -0.27% | 256,230 | 95,372,275 |
| 2024-11-20 | 3.71 | 3.76 | 3.68 | 3.74 | +0.54% | 347,124 | 128,971,132 |
| 2024-11-19 | 3.75 | 3.8 | 3.65 | 3.72 | -0.8% | 532,903 | 197,946,067 |
| 2024-11-18 | 3.67 | 3.84 | 3.65 | 3.75 | +3.88% | 838,770 | 316,455,133 |
| 2024-11-15 | 3.67 | 3.7 | 3.6 | 3.61 | -1.9% | 402,834 | 147,124,080 |
| 2024-11-14 | 3.79 | 3.8 | 3.68 | 3.68 | -3.16% | 501,808 | 187,210,956 |
| 2024-11-13 | 3.78 | 3.85 | 3.75 | 3.8 | 0% | 407,388 | 154,421,989 |
| 2024-11-12 | 3.84 | 3.89 | 3.77 | 3.8 | -0.78% | 519,216 | 199,132,588 |
| 2024-11-11 | 3.87 | 3.88 | 3.77 | 3.83 | -1.03% | 554,057 | 211,140,643 |
| 2024-11-08 | 3.98 | 4 | 3.85 | 3.87 | -2.03% | 631,940 | 246,938,642 |
| 2024-11-07 | 3.83 | 3.97 | 3.81 | 3.95 | +2.6% | 731,333 | 286,576,168 |
| 2024-11-06 | 3.83 | 3.91 | 3.81 | 3.85 | +0.26% | 632,456 | 244,018,909 |
| 2024-11-05 | 3.75 | 3.85 | 3.75 | 3.84 | +2.13% | 633,070 | 241,771,793 |
| 2024-11-04 | 3.77 | 3.81 | 3.72 | 3.76 | -0.79% | 475,293 | 178,308,209 |
| 2024-11-01 | 3.77 | 3.86 | 3.77 | 3.79 | +0.26% | 584,756 | 223,055,518 |
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：