股票概览
3.45
0%
0
3.43
开盘价
3.47
最高价
3.38
最低价
233,670
成交量
数据更新至: 2024-11-29
技术指标
3.42
MA5 (5日均线)
3.38
MA10 (10日均线)
3.35
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 | 3.43 | 3.47 | 3.38 | 3.45 | 0% | 233,670 | 80,378,132 |
| 2024-11-28 | 3.37 | 3.49 | 3.36 | 3.45 | +2.07% | 284,121 | 97,890,788 |
| 2024-11-27 | 3.36 | 3.38 | 3.27 | 3.38 | 0% | 167,935 | 56,005,767 |
| 2024-11-26 | 3.44 | 3.44 | 3.36 | 3.38 | -1.74% | 165,639 | 56,185,610 |
| 2024-11-25 | 3.33 | 3.44 | 3.33 | 3.44 | +2.99% | 250,546 | 85,077,737 |
| 2024-11-22 | 3.4 | 3.51 | 3.34 | 3.34 | -1.76% | 307,625 | 105,495,911 |
| 2024-11-21 | 3.36 | 3.4 | 3.34 | 3.4 | +1.19% | 195,970 | 66,314,147 |
| 2024-11-20 | 3.29 | 3.37 | 3.29 | 3.36 | +1.82% | 196,001 | 65,562,596 |
| 2024-11-19 | 3.29 | 3.3 | 3.21 | 3.3 | +0.61% | 178,403 | 58,147,034 |
| 2024-11-18 | 3.27 | 3.35 | 3.26 | 3.28 | +0.92% | 188,980 | 62,428,065 |
| 2024-11-15 | 3.24 | 3.31 | 3.24 | 3.25 | -0.31% | 122,937 | 40,294,279 |
| 2024-11-14 | 3.33 | 3.35 | 3.26 | 3.26 | -2.4% | 149,240 | 49,294,606 |
| 2024-11-13 | 3.37 | 3.4 | 3.3 | 3.34 | -1.76% | 171,894 | 57,445,402 |
| 2024-11-12 | 3.44 | 3.47 | 3.37 | 3.4 | -0.87% | 253,977 | 86,769,976 |
| 2024-11-11 | 3.35 | 3.45 | 3.31 | 3.43 | +1.78% | 272,695 | 92,170,023 |
| 2024-11-08 | 3.46 | 3.46 | 3.34 | 3.37 | -1.46% | 252,489 | 85,522,500 |
| 2024-11-07 | 3.28 | 3.48 | 3.26 | 3.42 | +3.64% | 352,159 | 119,101,371 |
| 2024-11-06 | 3.26 | 3.32 | 3.22 | 3.3 | +1.23% | 237,470 | 77,948,267 |
| 2024-11-05 | 3.21 | 3.26 | 3.2 | 3.26 | +1.24% | 209,011 | 67,752,552 |
| 2024-11-04 | 3.18 | 3.22 | 3.16 | 3.22 | +0.94% | 115,843 | 37,076,134 |
| 2024-11-01 | 3.22 | 3.26 | 3.17 | 3.19 | -1.54% | 169,225 | 54,243,322 |
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：