股票概览
3.51
0%
0
3.47
开盘价
3.53
最高价
3.38
最低价
1,014,420
成交量
数据更新至: 2024-11-29
技术指标
3.41
MA5 (5日均线)
3.40
MA10 (10日均线)
3.55
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 | 3.47 | 3.53 | 3.38 | 3.51 | 0% | 1,014,420 | 350,983,640 |
| 2024-11-28 | 3.42 | 3.63 | 3.4 | 3.51 | +2.63% | 1,206,478 | 425,840,972 |
| 2024-11-27 | 3.3 | 3.45 | 3.25 | 3.42 | +3.95% | 997,995 | 336,899,565 |
| 2024-11-26 | 3.35 | 3.44 | 3.28 | 3.29 | -0.3% | 687,336 | 230,390,828 |
| 2024-11-25 | 3.31 | 3.35 | 3.23 | 3.3 | -0.6% | 731,420 | 239,334,825 |
| 2024-11-22 | 3.43 | 3.55 | 3.31 | 3.32 | -2.92% | 1,104,529 | 379,888,957 |
| 2024-11-21 | 3.44 | 3.5 | 3.38 | 3.42 | -1.16% | 806,857 | 276,591,457 |
| 2024-11-20 | 3.38 | 3.47 | 3.35 | 3.46 | +2.67% | 949,415 | 325,498,466 |
| 2024-11-19 | 3.41 | 3.44 | 3.2 | 3.37 | -0.3% | 1,456,052 | 481,306,841 |
| 2024-11-18 | 3.48 | 3.59 | 3.33 | 3.38 | -2.59% | 1,112,998 | 382,661,679 |
| 2024-11-15 | 3.59 | 3.7 | 3.46 | 3.47 | -6.22% | 1,565,858 | 557,747,846 |
| 2024-11-14 | 3.84 | 3.93 | 3.69 | 3.7 | -3.39% | 1,358,706 | 517,554,102 |
| 2024-11-13 | 3.82 | 3.93 | 3.77 | 3.83 | -1.03% | 1,190,448 | 458,158,734 |
| 2024-11-12 | 4.06 | 4.07 | 3.82 | 3.87 | -6.07% | 2,086,976 | 817,793,102 |
| 2024-11-11 | 3.9 | 4.25 | 3.85 | 4.12 | +4.3% | 3,631,029 | 1,450,863,409 |
| 2024-11-08 | 3.62 | 3.95 | 3.58 | 3.95 | +10.03% | 3,477,731 | 1,344,162,298 |
| 2024-11-07 | 3.43 | 3.65 | 3.39 | 3.59 | +3.46% | 1,731,301 | 611,588,071 |
| 2024-11-06 | 3.53 | 3.63 | 3.43 | 3.47 | -1.7% | 1,552,239 | 543,661,921 |
| 2024-11-05 | 3.4 | 3.6 | 3.4 | 3.53 | +4.13% | 1,785,454 | 628,527,866 |
| 2024-11-04 | 3.35 | 3.55 | 3.33 | 3.39 | -1.45% | 1,406,405 | 476,453,586 |
| 2024-11-01 | 3.79 | 3.79 | 3.36 | 3.44 | -7.77% | 3,188,075 | 1,129,976,203 |
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：