股票概览
3.5
+0.29%
+0.01
3.46
开盘价
3.52
最高价
3.38
最低价
585,492
成交量
数据更新至: 2024-11-29
技术指标
3.31
MA5 (5日均线)
3.21
MA10 (10日均线)
3.29
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 | 3.52 | 3.38 | 3.5 | +0.29% | 585,492 | 202,790,980 |
| 2024-11-28 | 3.32 | 3.66 | 3.3 | 3.49 | +5.12% | 1,118,994 | 394,823,240 |
| 2024-11-27 | 3.09 | 3.44 | 3.03 | 3.32 | +6.75% | 776,916 | 252,639,790 |
| 2024-11-26 | 3.11 | 3.21 | 3.09 | 3.11 | -0.64% | 244,033 | 76,865,435 |
| 2024-11-25 | 3.05 | 3.14 | 3.02 | 3.13 | +2.62% | 243,045 | 75,169,459 |
| 2024-11-22 | 3.15 | 3.21 | 3.04 | 3.05 | -4.09% | 293,622 | 91,976,267 |
| 2024-11-21 | 3.21 | 3.23 | 3.14 | 3.18 | -1.24% | 285,928 | 90,776,860 |
| 2024-11-20 | 3.1 | 3.29 | 3.07 | 3.22 | +3.87% | 392,630 | 125,059,721 |
| 2024-11-19 | 3.03 | 3.1 | 2.99 | 3.1 | +2.65% | 269,549 | 81,697,037 |
| 2024-11-18 | 3.12 | 3.15 | 2.95 | 3.02 | -1.95% | 341,886 | 103,516,009 |
| 2024-11-15 | 3.19 | 3.24 | 3.08 | 3.08 | -4.35% | 355,634 | 112,383,624 |
| 2024-11-14 | 3.34 | 3.35 | 3.2 | 3.22 | -3.88% | 376,869 | 122,891,001 |
| 2024-11-13 | 3.35 | 3.4 | 3.25 | 3.35 | -1.76% | 505,976 | 167,719,482 |
| 2024-11-12 | 3.54 | 3.64 | 3.37 | 3.41 | -4.21% | 777,014 | 272,762,393 |
| 2024-11-11 | 3.45 | 3.58 | 3.43 | 3.56 | +1.14% | 425,710 | 149,063,080 |
| 2024-11-08 | 3.61 | 3.67 | 3.5 | 3.52 | -1.95% | 628,858 | 224,274,975 |
| 2024-11-07 | 3.34 | 3.68 | 3.25 | 3.59 | +6.85% | 741,702 | 261,289,473 |
| 2024-11-06 | 3.34 | 3.47 | 3.29 | 3.36 | +0.3% | 465,416 | 157,232,650 |
| 2024-11-05 | 3.24 | 3.39 | 3.18 | 3.35 | +3.4% | 484,367 | 159,932,243 |
| 2024-11-04 | 3.28 | 3.35 | 3.16 | 3.24 | -4.14% | 652,384 | 210,567,162 |
| 2024-11-01 | 3.6 | 3.64 | 3.35 | 3.38 | -7.14% | 695,540 | 239,639,224 |
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：