股票概览
3.62
-0.28%
-0.01
3.65
开盘价
3.67
最高价
3.6
最低价
276,920
成交量
数据更新至: 2024-11-29
技术指标
3.62
MA5 (5日均线)
3.66
MA10 (10日均线)
3.72
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 | 3.65 | 3.67 | 3.6 | 3.62 | -0.28% | 276,920 | 100,595,556 |
| 2024-11-28 | 3.6 | 3.65 | 3.59 | 3.63 | +0.28% | 210,370 | 76,372,576 |
| 2024-11-27 | 3.59 | 3.63 | 3.53 | 3.62 | +0.56% | 250,717 | 89,734,603 |
| 2024-11-26 | 3.63 | 3.63 | 3.58 | 3.6 | -0.55% | 184,411 | 66,456,747 |
| 2024-11-25 | 3.63 | 3.65 | 3.58 | 3.62 | +0.28% | 243,243 | 87,983,628 |
| 2024-11-22 | 3.74 | 3.78 | 3.61 | 3.61 | -3.48% | 283,530 | 104,416,843 |
| 2024-11-21 | 3.74 | 3.77 | 3.71 | 3.74 | 0% | 198,058 | 73,998,346 |
| 2024-11-20 | 3.73 | 3.76 | 3.69 | 3.74 | +0.27% | 237,092 | 88,314,712 |
| 2024-11-19 | 3.74 | 3.76 | 3.67 | 3.73 | 0% | 257,028 | 95,516,113 |
| 2024-11-18 | 3.7 | 3.8 | 3.69 | 3.73 | +1.08% | 409,344 | 153,928,208 |
| 2024-11-15 | 3.76 | 3.78 | 3.69 | 3.69 | -2.12% | 316,643 | 117,975,832 |
| 2024-11-14 | 3.84 | 3.9 | 3.75 | 3.77 | -1.82% | 463,727 | 176,861,082 |
| 2024-11-13 | 3.8 | 3.85 | 3.77 | 3.84 | +0.26% | 416,888 | 158,926,585 |
| 2024-11-12 | 3.84 | 3.88 | 3.77 | 3.83 | -0.26% | 456,366 | 174,345,234 |
| 2024-11-11 | 3.78 | 3.87 | 3.77 | 3.84 | +1.86% | 602,295 | 230,560,854 |
| 2024-11-08 | 3.79 | 3.82 | 3.73 | 3.77 | -0.26% | 449,153 | 169,231,153 |
| 2024-11-07 | 3.73 | 3.81 | 3.72 | 3.78 | +1.07% | 476,782 | 180,013,316 |
| 2024-11-06 | 3.78 | 3.78 | 3.7 | 3.74 | -1.06% | 406,524 | 151,726,886 |
| 2024-11-05 | 3.75 | 3.79 | 3.75 | 3.78 | 0% | 464,522 | 175,191,350 |
| 2024-11-04 | 3.76 | 3.81 | 3.74 | 3.78 | +0.27% | 535,049 | 201,905,951 |
| 2024-11-01 | 3.9 | 3.93 | 3.62 | 3.77 | -0.26% | 843,251 | 316,497,616 |
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：