股票概览
3.5
+0.29%
+0.01
3.49
开盘价
3.53
最高价
3.37
最低价
405,186
成交量
数据更新至: 2024-11-29
技术指标
3.50
MA5 (5日均线)
3.45
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 | 3.49 | 3.53 | 3.37 | 3.5 | +0.29% | 405,186 | 140,408,876 |
| 2024-11-28 | 3.43 | 3.56 | 3.39 | 3.49 | +1.16% | 390,258 | 136,716,042 |
| 2024-11-27 | 3.41 | 3.45 | 3.26 | 3.45 | +0.29% | 393,933 | 131,856,845 |
| 2024-11-26 | 3.59 | 3.59 | 3.42 | 3.44 | -4.44% | 478,595 | 166,527,792 |
| 2024-11-25 | 3.39 | 3.6 | 3.36 | 3.6 | +5.88% | 597,045 | 210,018,166 |
| 2024-11-22 | 3.48 | 3.63 | 3.38 | 3.4 | -3.68% | 504,857 | 177,176,859 |
| 2024-11-21 | 3.48 | 3.62 | 3.46 | 3.53 | +0.86% | 407,722 | 144,423,330 |
| 2024-11-20 | 3.32 | 3.55 | 3.3 | 3.5 | +5.11% | 526,426 | 182,095,077 |
| 2024-11-19 | 3.27 | 3.34 | 3.16 | 3.33 | +2.46% | 346,092 | 112,753,000 |
| 2024-11-18 | 3.42 | 3.47 | 3.22 | 3.25 | -4.97% | 419,912 | 139,405,451 |
| 2024-11-15 | 3.48 | 3.58 | 3.41 | 3.42 | -2.56% | 427,004 | 149,089,889 |
| 2024-11-14 | 3.63 | 3.73 | 3.5 | 3.51 | -4.1% | 493,688 | 177,614,766 |
| 2024-11-13 | 3.55 | 3.74 | 3.46 | 3.66 | +1.95% | 579,549 | 208,715,877 |
| 2024-11-12 | 3.71 | 3.76 | 3.53 | 3.59 | -3.75% | 623,083 | 226,553,203 |
| 2024-11-11 | 3.61 | 3.76 | 3.61 | 3.73 | +1.36% | 688,630 | 253,784,224 |
| 2024-11-08 | 3.72 | 3.96 | 3.67 | 3.68 | -1.08% | 1,076,598 | 406,691,356 |
| 2024-11-07 | 3.42 | 3.87 | 3.4 | 3.72 | +7.83% | 1,296,307 | 476,905,688 |
| 2024-11-06 | 3.43 | 3.57 | 3.42 | 3.45 | +0.88% | 704,260 | 245,513,333 |
| 2024-11-05 | 3.24 | 3.45 | 3.22 | 3.42 | +5.56% | 703,808 | 237,238,382 |
| 2024-11-04 | 3.26 | 3.31 | 3.16 | 3.24 | -2.11% | 617,433 | 199,535,228 |
| 2024-11-01 | 3.39 | 3.64 | 3.22 | 3.31 | -3.78% | 1,006,917 | 346,352,326 |
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：