股票概览
3.68
+1.1%
+0.04
3.64
开盘价
3.71
最高价
3.63
最低价
251,963
成交量
数据更新至: 2024-11-29
技术指标
3.63
MA5 (5日均线)
3.69
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 | 3.64 | 3.71 | 3.63 | 3.68 | +1.1% | 251,963 | 92,834,931 |
| 2024-11-28 | 3.62 | 3.67 | 3.6 | 3.64 | +0.28% | 222,171 | 80,832,945 |
| 2024-11-27 | 3.6 | 3.63 | 3.52 | 3.63 | +0.55% | 279,338 | 99,863,622 |
| 2024-11-26 | 3.59 | 3.62 | 3.57 | 3.61 | +0.28% | 176,212 | 63,412,308 |
| 2024-11-25 | 3.59 | 3.63 | 3.57 | 3.6 | +0.28% | 222,557 | 80,027,585 |
| 2024-11-22 | 3.73 | 3.75 | 3.59 | 3.59 | -3.75% | 331,626 | 121,610,179 |
| 2024-11-21 | 3.77 | 3.79 | 3.7 | 3.73 | -1.32% | 310,633 | 115,902,264 |
| 2024-11-20 | 3.77 | 3.86 | 3.75 | 3.78 | -0.79% | 372,294 | 141,029,899 |
| 2024-11-19 | 3.75 | 3.91 | 3.71 | 3.81 | +0.79% | 631,997 | 241,529,458 |
| 2024-11-18 | 3.73 | 3.88 | 3.72 | 3.78 | +3.28% | 810,883 | 308,696,940 |
| 2024-11-15 | 3.67 | 3.74 | 3.65 | 3.66 | -0.54% | 301,231 | 111,276,633 |
| 2024-11-14 | 3.71 | 3.74 | 3.67 | 3.68 | -1.34% | 272,787 | 100,974,837 |
| 2024-11-13 | 3.68 | 3.74 | 3.67 | 3.73 | +0.81% | 269,452 | 100,052,531 |
| 2024-11-12 | 3.73 | 3.77 | 3.67 | 3.7 | -1.07% | 367,332 | 136,617,545 |
| 2024-11-11 | 3.79 | 3.82 | 3.7 | 3.74 | -1.32% | 339,340 | 126,744,142 |
| 2024-11-08 | 3.87 | 3.9 | 3.77 | 3.79 | -1.81% | 445,358 | 169,537,982 |
| 2024-11-07 | 3.66 | 3.87 | 3.66 | 3.86 | +4.89% | 626,828 | 237,013,278 |
| 2024-11-06 | 3.72 | 3.72 | 3.66 | 3.68 | -1.34% | 285,195 | 105,080,331 |
| 2024-11-05 | 3.63 | 3.73 | 3.62 | 3.73 | +2.19% | 355,941 | 131,448,174 |
| 2024-11-04 | 3.61 | 3.65 | 3.58 | 3.65 | +1.11% | 208,269 | 75,351,782 |
| 2024-11-01 | 3.61 | 3.68 | 3.6 | 3.61 | -0.28% | 262,422 | 95,225,074 |
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：