股票概览
3.5
0%
0
3.49
开盘价
3.54
最高价
3.4
最低价
106,526
成交量
数据更新至: 2024-11-29
技术指标
3.42
MA5 (5日均线)
3.41
MA10 (10日均线)
3.53
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 | 3.54 | 3.4 | 3.5 | 0% | 106,526 | 37,071,935 |
| 2024-11-28 | 3.41 | 3.56 | 3.38 | 3.5 | +2.64% | 115,233 | 40,153,565 |
| 2024-11-27 | 3.38 | 3.42 | 3.25 | 3.41 | +1.79% | 78,261 | 26,013,259 |
| 2024-11-26 | 3.31 | 3.44 | 3.31 | 3.35 | +0.9% | 83,580 | 28,282,595 |
| 2024-11-25 | 3.28 | 3.34 | 3.23 | 3.32 | +1.53% | 94,750 | 31,051,818 |
| 2024-11-22 | 3.41 | 3.44 | 3.25 | 3.27 | -4.94% | 125,148 | 42,103,733 |
| 2024-11-21 | 3.48 | 3.49 | 3.35 | 3.44 | -1.15% | 104,411 | 35,617,666 |
| 2024-11-20 | 3.43 | 3.5 | 3.35 | 3.48 | +2.05% | 113,165 | 38,876,132 |
| 2024-11-19 | 3.42 | 3.45 | 3.28 | 3.41 | -0.58% | 159,994 | 53,791,385 |
| 2024-11-18 | 3.53 | 3.59 | 3.38 | 3.43 | -3.38% | 146,136 | 50,597,190 |
| 2024-11-15 | 3.7 | 3.76 | 3.53 | 3.55 | -5.08% | 178,911 | 65,199,919 |
| 2024-11-14 | 3.72 | 3.89 | 3.72 | 3.74 | -1.32% | 161,143 | 61,437,847 |
| 2024-11-13 | 3.78 | 3.93 | 3.71 | 3.79 | +0.53% | 164,503 | 62,711,113 |
| 2024-11-12 | 3.91 | 3.92 | 3.72 | 3.77 | -4.56% | 249,245 | 94,381,204 |
| 2024-11-11 | 3.82 | 4.13 | 3.71 | 3.95 | +2.07% | 433,266 | 167,869,788 |
| 2024-11-08 | 4.04 | 4.04 | 3.68 | 3.87 | +3.2% | 540,485 | 208,842,817 |
| 2024-11-07 | 3.41 | 3.75 | 3.38 | 3.75 | +9.97% | 146,351 | 53,377,329 |
| 2024-11-06 | 3.36 | 3.44 | 3.25 | 3.41 | +1.19% | 230,602 | 77,576,401 |
| 2024-11-05 | 3.34 | 3.39 | 3.23 | 3.37 | +0.9% | 242,228 | 80,578,493 |
| 2024-11-04 | 3.27 | 3.55 | 3.27 | 3.34 | +1.83% | 271,667 | 91,644,523 |
| 2024-11-01 | 3.28 | 3.48 | 3.24 | 3.28 | +0.31% | 389,436 | 129,949,386 |
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：