股票概览
3.3
+1.23%
+0.04
3.26
开盘价
3.32
最高价
3.25
最低价
1,540,728
成交量
数据更新至: 2024-11-29
技术指标
3.28
MA5 (5日均线)
3.32
MA10 (10日均线)
3.42
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 | 3.26 | 3.32 | 3.25 | 3.3 | +1.23% | 1,540,728 | 507,313,896 |
| 2024-11-28 | 3.27 | 3.3 | 3.26 | 3.26 | -0.91% | 1,243,152 | 407,921,702 |
| 2024-11-27 | 3.27 | 3.29 | 3.18 | 3.29 | +0.92% | 1,565,469 | 505,647,957 |
| 2024-11-26 | 3.27 | 3.3 | 3.26 | 3.26 | -0.61% | 995,288 | 326,374,707 |
| 2024-11-25 | 3.29 | 3.32 | 3.25 | 3.28 | -0.3% | 1,247,981 | 410,133,173 |
| 2024-11-22 | 3.38 | 3.39 | 3.29 | 3.29 | -2.95% | 2,054,682 | 685,086,016 |
| 2024-11-21 | 3.39 | 3.42 | 3.37 | 3.39 | -0.29% | 1,405,847 | 476,110,211 |
| 2024-11-20 | 3.39 | 3.41 | 3.36 | 3.4 | 0% | 1,673,467 | 566,940,767 |
| 2024-11-19 | 3.37 | 3.4 | 3.34 | 3.4 | +0.89% | 1,722,813 | 581,133,415 |
| 2024-11-18 | 3.35 | 3.42 | 3.32 | 3.37 | +0.6% | 2,426,779 | 818,836,879 |
| 2024-11-15 | 3.37 | 3.41 | 3.35 | 3.35 | -0.3% | 1,876,270 | 634,050,262 |
| 2024-11-14 | 3.44 | 3.46 | 3.36 | 3.36 | -3.17% | 2,401,586 | 817,745,079 |
| 2024-11-13 | 3.43 | 3.51 | 3.42 | 3.47 | 0% | 1,942,463 | 672,109,022 |
| 2024-11-12 | 3.53 | 3.58 | 3.44 | 3.47 | -2.25% | 3,257,030 | 1,145,484,824 |
| 2024-11-11 | 3.56 | 3.58 | 3.5 | 3.55 | -1.39% | 2,972,160 | 1,051,289,215 |
| 2024-11-08 | 3.72 | 3.77 | 3.58 | 3.6 | -1.37% | 4,142,076 | 1,512,841,478 |
| 2024-11-07 | 3.53 | 3.65 | 3.47 | 3.65 | +1.39% | 3,947,514 | 1,408,268,017 |
| 2024-11-06 | 3.65 | 3.67 | 3.58 | 3.6 | -1.1% | 3,319,649 | 1,203,272,269 |
| 2024-11-05 | 3.52 | 3.65 | 3.5 | 3.64 | +2.54% | 3,996,606 | 1,436,874,536 |
| 2024-11-04 | 3.53 | 3.55 | 3.44 | 3.55 | +0.85% | 2,968,448 | 1,039,285,072 |
| 2024-11-01 | 3.38 | 3.59 | 3.37 | 3.52 | +3.53% | 5,059,228 | 1,773,309,303 |
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：