股票概览
3.44
-0.29%
-0.01
3.44
开盘价
3.48
最高价
3.38
最低价
339,457
成交量
数据更新至: 2024-11-29
技术指标
3.42
MA5 (5日均线)
3.38
MA10 (10日均线)
3.41
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 | 3.44 | 3.48 | 3.38 | 3.44 | -0.29% | 339,457 | 116,434,315 |
| 2024-11-28 | 3.4 | 3.5 | 3.39 | 3.45 | +1.47% | 431,778 | 148,815,264 |
| 2024-11-27 | 3.39 | 3.4 | 3.25 | 3.4 | +0.29% | 432,796 | 144,571,914 |
| 2024-11-26 | 3.4 | 3.46 | 3.35 | 3.39 | -0.88% | 472,727 | 160,412,108 |
| 2024-11-25 | 3.5 | 3.54 | 3.34 | 3.42 | -3.12% | 1,047,081 | 359,161,838 |
| 2024-11-22 | 3.34 | 3.67 | 3.33 | 3.53 | +5.69% | 1,461,294 | 528,403,107 |
| 2024-11-21 | 3.3 | 3.36 | 3.28 | 3.34 | +0.91% | 270,680 | 89,984,444 |
| 2024-11-20 | 3.25 | 3.33 | 3.21 | 3.31 | +1.53% | 267,537 | 87,878,594 |
| 2024-11-19 | 3.27 | 3.27 | 3.17 | 3.26 | 0% | 319,388 | 102,708,153 |
| 2024-11-18 | 3.24 | 3.35 | 3.24 | 3.26 | +2.19% | 435,770 | 143,556,029 |
| 2024-11-15 | 3.3 | 3.34 | 3.17 | 3.19 | -4.49% | 393,728 | 128,327,993 |
| 2024-11-14 | 3.48 | 3.52 | 3.34 | 3.34 | -2.34% | 384,545 | 130,957,904 |
| 2024-11-13 | 3.5 | 3.57 | 3.38 | 3.42 | -2.56% | 451,393 | 156,653,684 |
| 2024-11-12 | 3.47 | 3.69 | 3.44 | 3.51 | +1.15% | 631,064 | 222,309,761 |
| 2024-11-11 | 3.49 | 3.57 | 3.41 | 3.47 | -1.7% | 444,175 | 153,824,258 |
| 2024-11-08 | 3.75 | 3.8 | 3.51 | 3.53 | -4.34% | 687,786 | 245,984,698 |
| 2024-11-07 | 3.48 | 3.72 | 3.46 | 3.69 | +5.13% | 730,402 | 265,855,490 |
| 2024-11-06 | 3.43 | 3.57 | 3.33 | 3.51 | +2.33% | 661,746 | 228,688,677 |
| 2024-11-05 | 3.31 | 3.45 | 3.3 | 3.43 | +3.63% | 474,272 | 161,412,766 |
| 2024-11-04 | 3.33 | 3.35 | 3.21 | 3.31 | 0% | 404,093 | 132,044,610 |
| 2024-11-01 | 3.38 | 3.47 | 3.28 | 3.31 | -2.07% | 450,736 | 151,263,059 |
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：