股票概览
3.66
+0.27%
+0.01
3.65
开盘价
3.69
最高价
3.62
最低价
90,887
成交量
数据更新至: 2024-11-29
技术指标
3.63
MA5 (5日均线)
3.63
MA10 (10日均线)
3.63
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 | 3.69 | 3.62 | 3.66 | +0.27% | 90,887 | 33,207,840 |
| 2024-11-28 | 3.61 | 3.69 | 3.59 | 3.65 | +0.83% | 108,203 | 39,560,138 |
| 2024-11-27 | 3.58 | 3.62 | 3.5 | 3.62 | +0.84% | 96,353 | 34,327,655 |
| 2024-11-26 | 3.64 | 3.65 | 3.58 | 3.59 | -1.64% | 80,678 | 29,153,385 |
| 2024-11-25 | 3.59 | 3.67 | 3.57 | 3.65 | +1.67% | 100,237 | 36,332,805 |
| 2024-11-22 | 3.68 | 3.71 | 3.59 | 3.59 | -1.91% | 145,687 | 53,356,257 |
| 2024-11-21 | 3.68 | 3.69 | 3.63 | 3.66 | -0.27% | 101,167 | 37,051,365 |
| 2024-11-20 | 3.62 | 3.68 | 3.6 | 3.67 | +1.66% | 142,562 | 51,901,184 |
| 2024-11-19 | 3.58 | 3.62 | 3.55 | 3.61 | +1.12% | 131,976 | 47,269,659 |
| 2024-11-18 | 3.55 | 3.64 | 3.54 | 3.57 | +1.42% | 166,530 | 59,703,311 |
| 2024-11-15 | 3.53 | 3.62 | 3.51 | 3.52 | -0.56% | 103,094 | 36,705,158 |
| 2024-11-14 | 3.64 | 3.64 | 3.54 | 3.54 | -2.75% | 133,306 | 47,663,035 |
| 2024-11-13 | 3.68 | 3.68 | 3.59 | 3.64 | -0.55% | 119,231 | 43,202,603 |
| 2024-11-12 | 3.7 | 3.72 | 3.65 | 3.66 | -1.35% | 147,011 | 54,132,884 |
| 2024-11-11 | 3.67 | 3.74 | 3.65 | 3.71 | 0% | 159,131 | 58,726,000 |
| 2024-11-08 | 3.79 | 3.81 | 3.69 | 3.71 | -1.85% | 161,808 | 60,440,432 |
| 2024-11-07 | 3.64 | 3.78 | 3.63 | 3.78 | +3% | 184,405 | 68,884,108 |
| 2024-11-06 | 3.62 | 3.67 | 3.57 | 3.67 | +1.38% | 166,728 | 60,450,847 |
| 2024-11-05 | 3.56 | 3.62 | 3.55 | 3.62 | +1.69% | 132,505 | 47,512,245 |
| 2024-11-04 | 3.52 | 3.56 | 3.49 | 3.56 | +1.42% | 75,928 | 26,815,805 |
| 2024-11-01 | 3.5 | 3.54 | 3.46 | 3.51 | 0% | 88,438 | 30,973,734 |
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：