股票概览
3.42
-0.87%
-0.03
3.46
开盘价
3.49
最高价
3.39
最低价
98,612
成交量
数据更新至: 2024-11-29
技术指标
3.41
MA5 (5日均线)
3.43
MA10 (10日均线)
3.50
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 | 3.46 | 3.49 | 3.39 | 3.42 | -0.87% | 98,612 | 33,873,278 |
| 2024-11-28 | 3.43 | 3.49 | 3.4 | 3.45 | +0.58% | 86,219 | 29,713,472 |
| 2024-11-27 | 3.36 | 3.43 | 3.27 | 3.43 | +1.78% | 120,065 | 40,138,165 |
| 2024-11-26 | 3.4 | 3.43 | 3.35 | 3.37 | -0.88% | 76,946 | 26,078,831 |
| 2024-11-25 | 3.34 | 3.42 | 3.32 | 3.4 | +1.49% | 99,982 | 33,722,080 |
| 2024-11-22 | 3.48 | 3.53 | 3.34 | 3.35 | -3.74% | 97,419 | 33,458,516 |
| 2024-11-21 | 3.55 | 3.56 | 3.44 | 3.48 | -1.97% | 104,228 | 36,259,180 |
| 2024-11-20 | 3.44 | 3.55 | 3.41 | 3.55 | +2.31% | 134,398 | 46,937,914 |
| 2024-11-19 | 3.36 | 3.47 | 3.3 | 3.47 | +2.66% | 195,515 | 65,965,947 |
| 2024-11-18 | 3.4 | 3.53 | 3.36 | 3.38 | +0.6% | 212,736 | 73,714,974 |
| 2024-11-15 | 3.39 | 3.45 | 3.36 | 3.36 | -1.18% | 143,223 | 48,711,704 |
| 2024-11-14 | 3.48 | 3.5 | 3.4 | 3.4 | -2.3% | 129,183 | 44,282,047 |
| 2024-11-13 | 3.51 | 3.58 | 3.44 | 3.48 | -1.14% | 127,044 | 44,324,062 |
| 2024-11-12 | 3.59 | 3.63 | 3.5 | 3.52 | -1.95% | 158,342 | 56,322,947 |
| 2024-11-11 | 3.64 | 3.69 | 3.54 | 3.59 | -1.91% | 192,481 | 68,909,910 |
| 2024-11-08 | 3.79 | 3.82 | 3.64 | 3.66 | -2.66% | 213,458 | 78,992,735 |
| 2024-11-07 | 3.63 | 3.82 | 3.61 | 3.76 | +3.3% | 189,788 | 70,797,126 |
| 2024-11-06 | 3.69 | 3.7 | 3.55 | 3.64 | -1.36% | 173,177 | 62,679,620 |
| 2024-11-05 | 3.59 | 3.7 | 3.59 | 3.69 | +2.22% | 156,074 | 57,294,399 |
| 2024-11-04 | 3.66 | 3.68 | 3.5 | 3.61 | -1.37% | 187,733 | 67,010,276 |
| 2024-11-01 | 3.73 | 3.76 | 3.63 | 3.66 | -1.35% | 187,724 | 69,358,887 |
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：