股票概览
3.74
+1.08%
+0.04
3.68
开盘价
3.78
最高价
3.64
最低价
162,944
成交量
数据更新至: 2024-11-29
技术指标
3.66
MA5 (5日均线)
3.64
MA10 (10日均线)
3.78
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 | 3.68 | 3.78 | 3.64 | 3.74 | +1.08% | 162,944 | 60,658,786 |
| 2024-11-28 | 3.63 | 3.77 | 3.63 | 3.7 | +1.09% | 147,397 | 54,709,211 |
| 2024-11-27 | 3.6 | 3.67 | 3.47 | 3.66 | +2.23% | 115,075 | 41,078,628 |
| 2024-11-26 | 3.63 | 3.67 | 3.56 | 3.58 | -1.38% | 105,291 | 38,017,890 |
| 2024-11-25 | 3.55 | 3.67 | 3.52 | 3.63 | +2.25% | 150,427 | 54,242,053 |
| 2024-11-22 | 3.67 | 3.71 | 3.53 | 3.55 | -4.31% | 122,927 | 44,567,473 |
| 2024-11-21 | 3.8 | 3.84 | 3.65 | 3.71 | +0.27% | 138,914 | 51,514,729 |
| 2024-11-20 | 3.6 | 3.7 | 3.58 | 3.7 | +2.21% | 125,609 | 45,817,393 |
| 2024-11-19 | 3.58 | 3.64 | 3.48 | 3.62 | +2.26% | 155,195 | 55,134,779 |
| 2024-11-18 | 3.64 | 3.66 | 3.51 | 3.54 | -1.94% | 157,640 | 56,204,463 |
| 2024-11-15 | 3.75 | 3.79 | 3.59 | 3.61 | -3.48% | 149,966 | 55,500,840 |
| 2024-11-14 | 3.85 | 3.88 | 3.72 | 3.74 | -3.36% | 143,837 | 54,510,200 |
| 2024-11-13 | 3.9 | 3.92 | 3.76 | 3.87 | -1.02% | 206,710 | 79,255,997 |
| 2024-11-12 | 4 | 4.05 | 3.88 | 3.91 | -2.01% | 210,678 | 83,527,397 |
| 2024-11-11 | 3.91 | 4.05 | 3.87 | 3.99 | +1.01% | 253,564 | 99,957,385 |
| 2024-11-08 | 4.08 | 4.12 | 3.93 | 3.95 | -1.99% | 271,864 | 108,991,754 |
| 2024-11-07 | 3.9 | 4.03 | 3.87 | 4.03 | +1.26% | 245,889 | 97,450,822 |
| 2024-11-06 | 4.04 | 4.04 | 3.91 | 3.98 | -1.49% | 265,687 | 105,720,692 |
| 2024-11-05 | 3.99 | 4.05 | 3.96 | 4.04 | +0.25% | 377,288 | 151,368,800 |
| 2024-11-04 | 4.05 | 4.11 | 3.93 | 4.03 | -1.95% | 422,759 | 169,449,836 |
| 2024-11-01 | 4.27 | 4.5 | 4.09 | 4.11 | -0.72% | 915,132 | 387,638,556 |
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：