股票概览
3.72
+1.09%
+0.04
3.68
开盘价
3.74
最高价
3.61
最低价
197,799
成交量
数据更新至: 2024-11-29
技术指标
3.64
MA5 (5日均线)
3.65
MA10 (10日均线)
3.79
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 | 3.68 | 3.74 | 3.61 | 3.72 | +1.09% | 197,799 | 72,925,702 |
| 2024-11-28 | 3.6 | 3.76 | 3.59 | 3.68 | +1.94% | 250,449 | 92,296,469 |
| 2024-11-27 | 3.56 | 3.62 | 3.44 | 3.61 | +1.12% | 183,488 | 64,574,127 |
| 2024-11-26 | 3.6 | 3.64 | 3.57 | 3.57 | -0.83% | 124,896 | 44,958,131 |
| 2024-11-25 | 3.57 | 3.63 | 3.53 | 3.6 | +0.56% | 164,461 | 58,901,616 |
| 2024-11-22 | 3.69 | 3.73 | 3.58 | 3.58 | -3.24% | 219,012 | 79,852,366 |
| 2024-11-21 | 3.73 | 3.75 | 3.68 | 3.7 | -0.8% | 171,203 | 63,570,658 |
| 2024-11-20 | 3.66 | 3.77 | 3.66 | 3.73 | +1.08% | 212,729 | 78,965,942 |
| 2024-11-19 | 3.58 | 3.7 | 3.53 | 3.69 | +3.36% | 216,085 | 78,097,043 |
| 2024-11-18 | 3.71 | 3.74 | 3.51 | 3.57 | -2.99% | 282,820 | 102,414,479 |
| 2024-11-15 | 3.8 | 3.86 | 3.67 | 3.68 | -4.42% | 331,861 | 125,338,971 |
| 2024-11-14 | 3.98 | 4.01 | 3.85 | 3.85 | -3.02% | 243,937 | 95,783,901 |
| 2024-11-13 | 3.98 | 4.06 | 3.88 | 3.97 | -1.73% | 342,566 | 135,573,883 |
| 2024-11-12 | 4.14 | 4.19 | 3.98 | 4.04 | -2.42% | 442,338 | 179,948,658 |
| 2024-11-11 | 3.99 | 4.14 | 3.96 | 4.14 | +2.99% | 442,958 | 180,649,994 |
| 2024-11-08 | 4.07 | 4.18 | 3.98 | 4.02 | -0.5% | 521,302 | 212,473,582 |
| 2024-11-07 | 3.9 | 4.04 | 3.9 | 4.04 | +4.12% | 503,320 | 200,629,134 |
| 2024-11-06 | 3.92 | 4.05 | 3.86 | 3.88 | -0.51% | 482,520 | 190,160,387 |
| 2024-11-05 | 3.76 | 3.95 | 3.75 | 3.9 | +3.17% | 434,560 | 168,134,568 |
| 2024-11-04 | 3.66 | 3.82 | 3.66 | 3.78 | +3.28% | 343,063 | 128,645,846 |
| 2024-11-01 | 3.84 | 4.02 | 3.62 | 3.66 | -5.67% | 692,797 | 265,850,204 |
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：