股票概览
3.84
0%
0
3.76
开盘价
3.9
最高价
3.69
最低价
675,450
成交量
数据更新至: 2024-11-29
技术指标
3.73
MA5 (5日均线)
3.58
MA10 (10日均线)
3.40
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 | 3.76 | 3.9 | 3.69 | 3.84 | 0% | 675,450 | 257,622,123 |
| 2024-11-28 | 3.63 | 3.95 | 3.63 | 3.84 | +6.96% | 1,198,346 | 460,298,305 |
| 2024-11-27 | 3.63 | 3.7 | 3.52 | 3.59 | -3.23% | 602,655 | 215,523,357 |
| 2024-11-26 | 3.69 | 3.9 | 3.64 | 3.71 | +0.54% | 918,123 | 345,091,373 |
| 2024-11-25 | 3.93 | 4.05 | 3.55 | 3.69 | -6.35% | 1,858,679 | 684,150,416 |
| 2024-11-22 | 3.62 | 4.02 | 3.58 | 3.94 | +7.95% | 1,714,067 | 677,770,053 |
| 2024-11-21 | 3.5 | 3.65 | 3.39 | 3.65 | +9.94% | 1,263,067 | 455,328,853 |
| 2024-11-20 | 3.14 | 3.35 | 3.1 | 3.32 | +6.75% | 804,218 | 264,573,808 |
| 2024-11-19 | 3.13 | 3.15 | 3.03 | 3.11 | +0.32% | 395,627 | 122,020,245 |
| 2024-11-18 | 3.15 | 3.21 | 3.06 | 3.1 | +1.64% | 640,107 | 200,732,071 |
| 2024-11-15 | 3.16 | 3.24 | 3.03 | 3.05 | -4.98% | 665,172 | 206,706,494 |
| 2024-11-14 | 3.44 | 3.56 | 3.18 | 3.21 | -6.41% | 1,146,537 | 380,500,882 |
| 2024-11-13 | 3.26 | 3.5 | 3.25 | 3.43 | +7.86% | 1,446,664 | 496,893,849 |
| 2024-11-12 | 3.1 | 3.24 | 3.05 | 3.18 | +2.58% | 649,130 | 204,381,370 |
| 2024-11-11 | 3.11 | 3.17 | 3.03 | 3.1 | -1.9% | 681,002 | 210,156,076 |
| 2024-11-08 | 3.47 | 3.48 | 3.15 | 3.16 | -7.33% | 1,143,227 | 371,740,090 |
| 2024-11-07 | 3.21 | 3.42 | 3.21 | 3.41 | +3.65% | 1,021,387 | 340,183,452 |
| 2024-11-06 | 3.3 | 3.38 | 3.15 | 3.29 | 0% | 1,208,613 | 394,503,581 |
| 2024-11-05 | 3 | 3.29 | 2.98 | 3.29 | +10.03% | 1,259,398 | 405,121,486 |
| 2024-11-04 | 2.94 | 3.02 | 2.85 | 2.99 | +0.34% | 668,882 | 197,653,968 |
| 2024-11-01 | 2.98 | 3.1 | 2.85 | 2.98 | -1.32% | 1,398,118 | 413,418,552 |
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：