股票概览
3.32
-0.9%
-0.03
3.32
开盘价
3.36
最高价
3.22
最低价
272,182
成交量
数据更新至: 2024-11-29
技术指标
3.30
MA5 (5日均线)
3.25
MA10 (10日均线)
3.33
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 | 3.32 | 3.36 | 3.22 | 3.32 | -0.9% | 272,182 | 89,786,933 |
| 2024-11-28 | 3.22 | 3.4 | 3.2 | 3.35 | +3.08% | 335,074 | 112,155,211 |
| 2024-11-27 | 3.23 | 3.26 | 3.11 | 3.25 | -0.31% | 221,173 | 70,151,193 |
| 2024-11-26 | 3.3 | 3.45 | 3.24 | 3.26 | -1.51% | 242,947 | 80,605,818 |
| 2024-11-25 | 3.2 | 3.32 | 3.11 | 3.31 | +3.12% | 270,065 | 87,469,585 |
| 2024-11-22 | 3.29 | 3.43 | 3.19 | 3.21 | -2.43% | 354,124 | 118,004,162 |
| 2024-11-21 | 3.29 | 3.33 | 3.23 | 3.29 | -0.9% | 241,469 | 79,150,484 |
| 2024-11-20 | 3.16 | 3.34 | 3.12 | 3.32 | +5.06% | 355,169 | 116,490,456 |
| 2024-11-19 | 3.1 | 3.16 | 3.01 | 3.16 | +2.93% | 220,508 | 68,003,386 |
| 2024-11-18 | 3.24 | 3.29 | 3.05 | 3.07 | -5.25% | 269,405 | 84,321,553 |
| 2024-11-15 | 3.32 | 3.4 | 3.23 | 3.24 | -2.41% | 236,963 | 78,743,969 |
| 2024-11-14 | 3.43 | 3.44 | 3.31 | 3.32 | -4.05% | 239,008 | 80,253,475 |
| 2024-11-13 | 3.45 | 3.52 | 3.34 | 3.46 | -0.86% | 303,822 | 104,061,156 |
| 2024-11-12 | 3.64 | 3.7 | 3.43 | 3.49 | -4.64% | 535,922 | 189,786,169 |
| 2024-11-11 | 3.54 | 3.78 | 3.5 | 3.66 | +0.55% | 686,074 | 248,117,656 |
| 2024-11-08 | 3.52 | 3.89 | 3.52 | 3.64 | +2.54% | 939,761 | 347,217,926 |
| 2024-11-07 | 3.45 | 3.95 | 3.32 | 3.55 | +4.41% | 979,090 | 348,936,877 |
| 2024-11-06 | 3.22 | 3.41 | 3.14 | 3.4 | +6.58% | 633,357 | 209,425,811 |
| 2024-11-05 | 3.02 | 3.22 | 3 | 3.19 | +5.28% | 363,746 | 114,635,890 |
| 2024-11-04 | 2.98 | 3.04 | 2.9 | 3.03 | +0.66% | 247,108 | 73,964,792 |
| 2024-11-01 | 3.21 | 3.28 | 3 | 3.01 | -6.52% | 446,401 | 138,100,540 |
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：