股票概览
3.29
-4.08%
-0.14
3.56
开盘价
3.58
最高价
3.29
最低价
958,184
成交量
数据更新至: 2024-11-29
技术指标
3.20
MA5 (5日均线)
3.17
MA10 (10日均线)
3.25
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 | 3.56 | 3.58 | 3.29 | 3.29 | -4.08% | 958,184 | 326,201,570 |
| 2024-11-28 | 3.14 | 3.43 | 3.12 | 3.43 | +9.94% | 533,709 | 176,394,861 |
| 2024-11-27 | 3.08 | 3.12 | 3.01 | 3.12 | +1.3% | 203,109 | 62,341,328 |
| 2024-11-26 | 3.08 | 3.13 | 3.06 | 3.08 | -0.32% | 205,653 | 63,503,519 |
| 2024-11-25 | 3.06 | 3.12 | 3.01 | 3.09 | +1.31% | 194,949 | 59,708,559 |
| 2024-11-22 | 3.14 | 3.19 | 3.04 | 3.05 | -3.17% | 221,620 | 69,261,723 |
| 2024-11-21 | 3.16 | 3.19 | 3.12 | 3.15 | -0.63% | 173,359 | 54,564,761 |
| 2024-11-20 | 3.15 | 3.19 | 3.12 | 3.17 | 0% | 176,864 | 55,790,422 |
| 2024-11-19 | 3.14 | 3.19 | 3.08 | 3.17 | +0.96% | 224,079 | 70,182,444 |
| 2024-11-18 | 3.12 | 3.24 | 3.11 | 3.14 | +1.29% | 278,421 | 88,430,752 |
| 2024-11-15 | 3.18 | 3.2 | 3.09 | 3.1 | -3.13% | 221,281 | 69,671,144 |
| 2024-11-14 | 3.36 | 3.39 | 3.2 | 3.2 | -2.14% | 245,771 | 79,920,996 |
| 2024-11-13 | 3.3 | 3.36 | 3.22 | 3.27 | -1.21% | 241,566 | 79,019,906 |
| 2024-11-12 | 3.33 | 3.38 | 3.29 | 3.31 | -0.6% | 253,048 | 84,173,290 |
| 2024-11-11 | 3.42 | 3.43 | 3.3 | 3.33 | -2.35% | 321,805 | 107,207,518 |
| 2024-11-08 | 3.66 | 3.66 | 3.4 | 3.41 | -5.01% | 415,030 | 144,134,671 |
| 2024-11-07 | 3.4 | 3.61 | 3.37 | 3.59 | +4.97% | 418,843 | 147,758,528 |
| 2024-11-06 | 3.39 | 3.45 | 3.24 | 3.42 | +1.18% | 404,709 | 135,431,904 |
| 2024-11-05 | 3.21 | 3.4 | 3.2 | 3.38 | +4.97% | 357,547 | 119,956,322 |
| 2024-11-04 | 3.29 | 3.3 | 3.17 | 3.22 | -1.53% | 250,791 | 80,445,086 |
| 2024-11-01 | 3.33 | 3.39 | 3.23 | 3.27 | -1.51% | 319,797 | 105,337,112 |
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：