股票概览
3.28
-0.61%
-0.02
3.37
开盘价
3.37
最高价
3.24
最低价
1,419,322
成交量
数据更新至: 2024-11-29
技术指标
3.26
MA5 (5日均线)
3.31
MA10 (10日均线)
3.39
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 | 3.37 | 3.37 | 3.24 | 3.28 | -0.61% | 1,419,322 | 466,404,972 |
| 2024-11-28 | 3.27 | 3.33 | 3.26 | 3.3 | +0.92% | 922,863 | 304,033,546 |
| 2024-11-27 | 3.22 | 3.27 | 3.17 | 3.27 | +1.55% | 865,159 | 278,535,676 |
| 2024-11-26 | 3.25 | 3.26 | 3.22 | 3.22 | -0.92% | 571,654 | 185,029,972 |
| 2024-11-25 | 3.25 | 3.29 | 3.22 | 3.25 | 0% | 819,743 | 266,460,394 |
| 2024-11-22 | 3.36 | 3.38 | 3.24 | 3.25 | -2.99% | 1,089,634 | 360,759,026 |
| 2024-11-21 | 3.38 | 3.41 | 3.34 | 3.35 | -0.89% | 825,118 | 277,816,630 |
| 2024-11-20 | 3.39 | 3.4 | 3.36 | 3.38 | -0.29% | 633,200 | 214,166,773 |
| 2024-11-19 | 3.39 | 3.42 | 3.35 | 3.39 | +0.3% | 813,504 | 274,995,130 |
| 2024-11-18 | 3.36 | 3.45 | 3.36 | 3.38 | +0.6% | 1,194,067 | 405,813,711 |
| 2024-11-15 | 3.38 | 3.43 | 3.34 | 3.36 | -0.88% | 853,193 | 288,861,227 |
| 2024-11-14 | 3.46 | 3.47 | 3.38 | 3.39 | -2.31% | 980,816 | 335,066,373 |
| 2024-11-13 | 3.48 | 3.5 | 3.42 | 3.47 | -0.86% | 923,415 | 319,311,994 |
| 2024-11-12 | 3.58 | 3.59 | 3.47 | 3.5 | -1.96% | 1,302,080 | 457,961,314 |
| 2024-11-11 | 3.55 | 3.73 | 3.51 | 3.57 | +2% | 1,835,288 | 655,070,555 |
| 2024-11-08 | 3.62 | 3.64 | 3.48 | 3.5 | -2.78% | 1,507,698 | 533,208,378 |
| 2024-11-07 | 3.45 | 3.62 | 3.43 | 3.6 | +3.75% | 1,637,656 | 581,010,178 |
| 2024-11-06 | 3.51 | 3.52 | 3.42 | 3.47 | -0.86% | 1,307,997 | 452,614,555 |
| 2024-11-05 | 3.45 | 3.5 | 3.44 | 3.5 | +1.16% | 1,171,353 | 408,088,167 |
| 2024-11-04 | 3.43 | 3.48 | 3.4 | 3.46 | +0.87% | 1,320,145 | 453,985,664 |
| 2024-11-01 | 3.43 | 3.53 | 3.41 | 3.43 | 0% | 1,522,854 | 526,441,874 |
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：