股票概览
3.47
+0.58%
+0.02
3.45
开盘价
3.5
最高价
3.43
最低价
205,347
成交量
数据更新至: 2024-11-29
技术指标
3.41
MA5 (5日均线)
3.35
MA10 (10日均线)
3.45
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 | 3.45 | 3.5 | 3.43 | 3.47 | +0.58% | 205,347 | 71,113,873 |
| 2024-11-28 | 3.38 | 3.48 | 3.37 | 3.45 | +1.47% | 282,853 | 97,637,494 |
| 2024-11-27 | 3.4 | 3.41 | 3.25 | 3.4 | -0.58% | 254,285 | 84,819,129 |
| 2024-11-26 | 3.32 | 3.44 | 3.29 | 3.42 | +3.01% | 358,937 | 121,438,394 |
| 2024-11-25 | 3.23 | 3.35 | 3.21 | 3.32 | +2.47% | 246,777 | 81,600,602 |
| 2024-11-22 | 3.31 | 3.36 | 3.24 | 3.24 | -2.99% | 235,903 | 77,760,064 |
| 2024-11-21 | 3.36 | 3.38 | 3.31 | 3.34 | -0.89% | 195,347 | 65,283,893 |
| 2024-11-20 | 3.29 | 3.38 | 3.27 | 3.37 | +2.43% | 232,011 | 77,179,175 |
| 2024-11-19 | 3.25 | 3.29 | 3.21 | 3.29 | +1.54% | 167,332 | 54,349,348 |
| 2024-11-18 | 3.28 | 3.36 | 3.2 | 3.24 | -1.22% | 252,835 | 82,707,989 |
| 2024-11-15 | 3.37 | 3.39 | 3.27 | 3.28 | -3.24% | 288,997 | 96,335,392 |
| 2024-11-14 | 3.47 | 3.48 | 3.38 | 3.39 | -3.14% | 335,931 | 115,060,269 |
| 2024-11-13 | 3.72 | 3.72 | 3.43 | 3.5 | -5.41% | 624,700 | 220,343,945 |
| 2024-11-12 | 3.65 | 3.73 | 3.62 | 3.7 | +1.37% | 508,813 | 187,473,787 |
| 2024-11-11 | 3.63 | 3.69 | 3.58 | 3.65 | -1.88% | 452,895 | 163,926,639 |
| 2024-11-08 | 3.83 | 3.85 | 3.64 | 3.72 | -2.11% | 887,912 | 329,204,092 |
| 2024-11-07 | 3.46 | 3.8 | 3.43 | 3.8 | +10.14% | 664,221 | 242,937,734 |
| 2024-11-06 | 3.43 | 3.47 | 3.4 | 3.45 | 0% | 317,950 | 109,318,314 |
| 2024-11-05 | 3.4 | 3.46 | 3.39 | 3.45 | 0% | 372,727 | 127,575,418 |
| 2024-11-04 | 3.44 | 3.47 | 3.32 | 3.45 | -0.86% | 365,413 | 123,657,029 |
| 2024-11-01 | 3.47 | 3.58 | 3.42 | 3.48 | 0% | 410,729 | 143,418,964 |
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：