股票概览
3.36
+1.2%
+0.04
3.31
开盘价
3.37
最高价
3.31
最低价
127,837
成交量
数据更新至: 2024-11-29
技术指标
3.28
MA5 (5日均线)
3.26
MA10 (10日均线)
3.25
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 | 3.31 | 3.37 | 3.31 | 3.36 | +1.2% | 127,837 | 42,775,717 |
| 2024-11-28 | 3.26 | 3.35 | 3.26 | 3.32 | +1.84% | 164,379 | 54,491,432 |
| 2024-11-27 | 3.21 | 3.26 | 3.14 | 3.26 | +0.93% | 131,237 | 41,926,976 |
| 2024-11-26 | 3.21 | 3.27 | 3.21 | 3.23 | +0.31% | 83,685 | 27,114,320 |
| 2024-11-25 | 3.19 | 3.25 | 3.16 | 3.22 | +1.26% | 109,028 | 34,987,406 |
| 2024-11-22 | 3.26 | 3.31 | 3.17 | 3.18 | -2.75% | 155,341 | 50,666,495 |
| 2024-11-21 | 3.26 | 3.27 | 3.23 | 3.27 | +0.31% | 104,104 | 33,886,156 |
| 2024-11-20 | 3.26 | 3.29 | 3.24 | 3.26 | -0.31% | 87,020 | 28,377,368 |
| 2024-11-19 | 3.25 | 3.28 | 3.17 | 3.27 | +0.93% | 147,590 | 47,582,770 |
| 2024-11-18 | 3.23 | 3.31 | 3.21 | 3.24 | +0.31% | 124,698 | 40,611,799 |
| 2024-11-15 | 3.28 | 3.33 | 3.23 | 3.23 | -1.52% | 129,592 | 42,519,268 |
| 2024-11-14 | 3.39 | 3.41 | 3.28 | 3.28 | -3.24% | 192,900 | 64,094,218 |
| 2024-11-13 | 3.27 | 3.43 | 3.2 | 3.39 | +3.99% | 349,145 | 115,801,045 |
| 2024-11-12 | 3.3 | 3.31 | 3.24 | 3.26 | -0.91% | 169,098 | 55,251,311 |
| 2024-11-11 | 3.24 | 3.29 | 3.21 | 3.29 | +1.54% | 188,386 | 61,263,495 |
| 2024-11-08 | 3.26 | 3.29 | 3.21 | 3.24 | -0.31% | 157,305 | 50,974,228 |
| 2024-11-07 | 3.13 | 3.25 | 3.13 | 3.25 | +3.17% | 195,967 | 62,989,953 |
| 2024-11-06 | 3.15 | 3.17 | 3.11 | 3.15 | 0% | 168,421 | 52,934,839 |
| 2024-11-05 | 3.09 | 3.15 | 3.08 | 3.15 | +1.94% | 185,842 | 58,031,024 |
| 2024-11-04 | 3.08 | 3.11 | 3.06 | 3.09 | +0.32% | 134,259 | 41,288,477 |
| 2024-11-01 | 3.12 | 3.13 | 3.04 | 3.08 | -0.96% | 230,824 | 71,459,632 |
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：