股票概览
3.65
+0.83%
+0.03
3.62
开盘价
3.69
最高价
3.58
最低价
142,449
成交量
数据更新至: 2024-11-29
技术指标
3.60
MA5 (5日均线)
3.62
MA10 (10日均线)
3.70
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 | 3.62 | 3.69 | 3.58 | 3.65 | +0.83% | 142,449 | 51,923,570 |
| 2024-11-28 | 3.58 | 3.67 | 3.57 | 3.62 | +1.12% | 129,435 | 47,000,369 |
| 2024-11-27 | 3.54 | 3.59 | 3.42 | 3.58 | +0.85% | 139,410 | 48,850,601 |
| 2024-11-26 | 3.59 | 3.63 | 3.52 | 3.55 | -1.39% | 116,419 | 41,684,821 |
| 2024-11-25 | 3.66 | 3.75 | 3.53 | 3.6 | -1.1% | 161,302 | 57,757,925 |
| 2024-11-22 | 3.74 | 3.84 | 3.62 | 3.64 | -2.67% | 200,578 | 74,804,970 |
| 2024-11-21 | 3.63 | 3.85 | 3.62 | 3.74 | +3.03% | 265,537 | 99,721,198 |
| 2024-11-20 | 3.59 | 3.64 | 3.54 | 3.63 | +0.55% | 150,844 | 54,323,617 |
| 2024-11-19 | 3.57 | 3.62 | 3.47 | 3.61 | +1.12% | 225,816 | 79,813,111 |
| 2024-11-18 | 3.63 | 3.74 | 3.55 | 3.57 | 0% | 236,480 | 85,838,180 |
| 2024-11-15 | 3.62 | 3.74 | 3.57 | 3.57 | -2.19% | 269,538 | 98,114,328 |
| 2024-11-14 | 3.99 | 4.02 | 3.64 | 3.65 | -7.59% | 551,880 | 206,070,575 |
| 2024-11-13 | 3.82 | 4.16 | 3.8 | 3.95 | +4.5% | 718,081 | 289,654,157 |
| 2024-11-12 | 3.83 | 3.86 | 3.72 | 3.78 | -1.05% | 198,038 | 75,370,262 |
| 2024-11-11 | 3.95 | 4.04 | 3.74 | 3.82 | -3.54% | 344,953 | 131,468,854 |
| 2024-11-08 | 4.01 | 4.14 | 3.9 | 3.96 | 0% | 433,005 | 173,621,346 |
| 2024-11-07 | 3.73 | 3.97 | 3.73 | 3.96 | +4.76% | 370,648 | 144,200,128 |
| 2024-11-06 | 3.84 | 3.86 | 3.66 | 3.78 | 0% | 310,835 | 116,992,635 |
| 2024-11-05 | 3.53 | 3.84 | 3.52 | 3.78 | +6.78% | 471,265 | 174,100,183 |
| 2024-11-04 | 3.56 | 3.62 | 3.44 | 3.54 | -1.67% | 290,440 | 101,902,365 |
| 2024-11-01 | 3.66 | 3.83 | 3.56 | 3.6 | -2.17% | 456,131 | 167,633,129 |
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：