股票概览
3.53
+5.06%
+0.17
3.53
开盘价
3.53
最高价
3.31
最低价
998,027
成交量
数据更新至: 2024-11-29
技术指标
3.25
MA5 (5日均线)
3.36
MA10 (10日均线)
3.49
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 | 3.53 | 3.53 | 3.31 | 3.53 | +5.06% | 998,027 | 347,031,104 |
| 2024-11-28 | 3.36 | 3.36 | 3.36 | 3.36 | +5% | 21,686 | 7,286,536 |
| 2024-11-27 | 3.2 | 3.2 | 3.15 | 3.2 | +4.92% | 189,749 | 60,679,983 |
| 2024-11-26 | 2.96 | 3.24 | 2.94 | 3.05 | -1.29% | 755,266 | 232,328,435 |
| 2024-11-25 | 3.2 | 3.23 | 3.09 | 3.09 | -4.92% | 390,960 | 121,484,074 |
| 2024-11-22 | 3.26 | 3.39 | 3.25 | 3.25 | -4.97% | 510,101 | 166,738,471 |
| 2024-11-21 | 3.42 | 3.47 | 3.42 | 3.42 | -5% | 470,590 | 161,029,011 |
| 2024-11-20 | 3.49 | 3.62 | 3.46 | 3.6 | +4.35% | 1,020,353 | 364,752,198 |
| 2024-11-19 | 3.43 | 3.55 | 3.43 | 3.45 | -4.43% | 686,239 | 236,404,019 |
| 2024-11-18 | 3.61 | 3.74 | 3.61 | 3.61 | -5% | 371,058 | 134,238,752 |
| 2024-11-15 | 3.8 | 3.88 | 3.8 | 3.8 | -5% | 602,996 | 229,477,485 |
| 2024-11-14 | 3.7 | 4.02 | 3.7 | 4 | +4.44% | 1,143,953 | 452,865,382 |
| 2024-11-13 | 4.19 | 4.19 | 3.83 | 3.83 | -4.96% | 1,302,386 | 513,325,642 |
| 2024-11-12 | 4.03 | 4.03 | 3.68 | 4.03 | +4.95% | 1,111,193 | 443,367,506 |
| 2024-11-11 | 3.84 | 3.84 | 3.84 | 3.84 | +4.92% | 49,272 | 18,920,379 |
| 2024-11-08 | 3.66 | 3.66 | 3.66 | 3.66 | +4.87% | 22,594 | 8,269,477 |
| 2024-11-07 | 3.49 | 3.49 | 3.24 | 3.49 | +5.12% | 1,218,000 | 420,188,841 |
| 2024-11-06 | 3.32 | 3.32 | 3.32 | 3.32 | +5.06% | 24,274 | 8,058,968 |
| 2024-11-05 | 3.16 | 3.16 | 3.16 | 3.16 | +4.98% | 26,519 | 8,380,092 |
| 2024-11-04 | 3.01 | 3.01 | 3.01 | 3.01 | +4.88% | 10,627 | 3,198,790 |
| 2024-11-01 | 2.87 | 2.87 | 2.87 | 2.87 | +5.13% | 28,830 | 8,274,173 |
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：