股票概览
3.42
0%
0
3.48
开盘价
3.55
最高价
3.35
最低价
199,023
成交量
数据更新至: 2024-11-29
技术指标
3.44
MA5 (5日均线)
3.34
MA10 (10日均线)
3.32
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 | 3.48 | 3.55 | 3.35 | 3.42 | 0% | 199,023 | 68,369,114 |
| 2024-11-28 | 3.52 | 3.67 | 3.41 | 3.42 | -4.74% | 291,166 | 102,163,208 |
| 2024-11-27 | 3.6 | 3.65 | 3.46 | 3.59 | +3.16% | 436,459 | 156,766,057 |
| 2024-11-26 | 3.43 | 3.48 | 3.34 | 3.48 | +5.14% | 133,018 | 45,867,198 |
| 2024-11-25 | 3.15 | 3.31 | 3.15 | 3.31 | +5.08% | 278,833 | 90,570,632 |
| 2024-11-22 | 3.14 | 3.25 | 3.14 | 3.15 | +0.32% | 253,022 | 80,531,766 |
| 2024-11-21 | 3.23 | 3.25 | 3.14 | 3.14 | -4.85% | 325,584 | 103,021,825 |
| 2024-11-20 | 3.04 | 3.36 | 3.04 | 3.3 | +3.13% | 504,468 | 162,879,061 |
| 2024-11-19 | 3.2 | 3.2 | 3.2 | 3.2 | -5.04% | 65,439 | 20,940,480 |
| 2024-11-18 | 3.45 | 3.53 | 3.37 | 3.37 | -5.07% | 233,779 | 79,430,834 |
| 2024-11-15 | 3.55 | 3.79 | 3.55 | 3.55 | -5.08% | 575,176 | 206,776,616 |
| 2024-11-14 | 3.78 | 3.83 | 3.65 | 3.74 | +2.47% | 538,341 | 203,326,825 |
| 2024-11-13 | 3.55 | 3.65 | 3.39 | 3.65 | +4.89% | 500,865 | 178,854,509 |
| 2024-11-12 | 3.48 | 3.48 | 3.31 | 3.48 | +5.14% | 351,012 | 121,378,995 |
| 2024-11-11 | 3.16 | 3.31 | 3.15 | 3.31 | +5.08% | 197,904 | 64,867,105 |
| 2024-11-08 | 3.25 | 3.26 | 3.08 | 3.15 | -2.78% | 465,883 | 147,340,225 |
| 2024-11-07 | 3.1 | 3.26 | 3 | 3.24 | +4.52% | 720,108 | 229,727,602 |
| 2024-11-06 | 3.1 | 3.1 | 3.1 | 3.1 | +5.08% | 20,466 | 6,344,556 |
| 2024-11-05 | 2.94 | 2.95 | 2.86 | 2.95 | +4.98% | 108,149 | 31,790,238 |
| 2024-11-04 | 2.78 | 2.81 | 2.72 | 2.81 | +4.85% | 247,757 | 69,288,660 |
| 2024-11-01 | 2.95 | 2.95 | 2.67 | 2.68 | -4.63% | 847,959 | 239,379,934 |
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：