股票概览
3.67
+3.67%
+0.13
3.58
开盘价
3.85
最高价
3.45
最低价
1,712,439
成交量
数据更新至: 2024-11-29
技术指标
3.40
MA5 (5日均线)
3.21
MA10 (10日均线)
3.15
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 | 3.58 | 3.85 | 3.45 | 3.67 | +3.67% | 1,712,439 | 627,610,756 |
| 2024-11-28 | 3.26 | 3.54 | 3.23 | 3.54 | +9.94% | 735,220 | 252,164,920 |
| 2024-11-27 | 3.2 | 3.3 | 3.12 | 3.22 | -2.72% | 989,761 | 316,026,844 |
| 2024-11-26 | 3.59 | 3.59 | 3.28 | 3.31 | +1.22% | 1,689,487 | 581,683,974 |
| 2024-11-25 | 3.05 | 3.27 | 2.99 | 3.27 | +10.1% | 924,970 | 297,133,512 |
| 2024-11-22 | 3.09 | 3.1 | 2.96 | 2.97 | -3.57% | 213,958 | 64,802,825 |
| 2024-11-21 | 3.1 | 3.13 | 3.03 | 3.08 | -1.6% | 208,255 | 63,825,451 |
| 2024-11-20 | 2.94 | 3.14 | 2.93 | 3.13 | +6.1% | 321,926 | 97,731,931 |
| 2024-11-19 | 2.94 | 2.96 | 2.87 | 2.95 | +0.34% | 179,010 | 52,144,186 |
| 2024-11-18 | 2.95 | 3.01 | 2.92 | 2.94 | -0.68% | 187,519 | 55,581,550 |
| 2024-11-15 | 3.01 | 3.02 | 2.94 | 2.96 | -1.66% | 177,889 | 53,085,833 |
| 2024-11-14 | 3.1 | 3.11 | 2.98 | 3.01 | -2.9% | 200,278 | 60,865,606 |
| 2024-11-13 | 3.09 | 3.14 | 3.03 | 3.1 | -0.64% | 213,629 | 65,919,355 |
| 2024-11-12 | 3.18 | 3.2 | 3.08 | 3.12 | -1.89% | 299,964 | 94,429,259 |
| 2024-11-11 | 3.16 | 3.21 | 3.14 | 3.18 | +0.32% | 278,720 | 88,593,040 |
| 2024-11-08 | 3.29 | 3.31 | 3.15 | 3.17 | -3.65% | 477,305 | 153,066,673 |
| 2024-11-07 | 3.08 | 3.35 | 3.06 | 3.29 | +6.47% | 671,549 | 218,637,935 |
| 2024-11-06 | 3.05 | 3.12 | 3 | 3.09 | +1.31% | 395,373 | 121,292,360 |
| 2024-11-05 | 2.98 | 3.09 | 2.97 | 3.05 | +2.69% | 316,729 | 96,343,552 |
| 2024-11-04 | 2.91 | 2.98 | 2.88 | 2.97 | +2.41% | 179,720 | 52,819,263 |
| 2024-11-01 | 2.99 | 3.03 | 2.9 | 2.9 | -3.65% | 265,441 | 77,982,409 |
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：