股票概览
3.29
0%
0
3.3
开盘价
3.32
最高价
3.24
最低价
190,958
成交量
数据更新至: 2024-11-29
技术指标
3.27
MA5 (5日均线)
3.31
MA10 (10日均线)
3.45
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 | 3.3 | 3.32 | 3.24 | 3.29 | 0% | 190,958 | 62,708,761 |
| 2024-11-28 | 3.23 | 3.34 | 3.21 | 3.29 | +1.23% | 236,415 | 77,677,580 |
| 2024-11-27 | 3.22 | 3.26 | 3.12 | 3.25 | 0% | 263,871 | 84,043,656 |
| 2024-11-26 | 3.26 | 3.31 | 3.23 | 3.25 | -0.61% | 219,183 | 71,625,038 |
| 2024-11-25 | 3.25 | 3.3 | 3.21 | 3.27 | +0.62% | 157,361 | 51,254,272 |
| 2024-11-22 | 3.34 | 3.39 | 3.24 | 3.25 | -3.56% | 253,975 | 84,496,416 |
| 2024-11-21 | 3.38 | 3.4 | 3.33 | 3.37 | -0.59% | 176,176 | 59,148,685 |
| 2024-11-20 | 3.34 | 3.39 | 3.32 | 3.39 | +0.59% | 217,775 | 73,137,319 |
| 2024-11-19 | 3.36 | 3.37 | 3.25 | 3.37 | +0.3% | 292,306 | 96,526,954 |
| 2024-11-18 | 3.38 | 3.47 | 3.32 | 3.36 | +0.3% | 328,799 | 112,004,954 |
| 2024-11-15 | 3.42 | 3.52 | 3.34 | 3.35 | -3.18% | 304,080 | 104,228,552 |
| 2024-11-14 | 3.53 | 3.56 | 3.44 | 3.46 | -2.81% | 308,766 | 107,677,742 |
| 2024-11-13 | 3.58 | 3.62 | 3.52 | 3.56 | -0.28% | 270,657 | 96,158,063 |
| 2024-11-12 | 3.63 | 3.64 | 3.53 | 3.57 | -1.11% | 362,196 | 129,706,002 |
| 2024-11-11 | 3.66 | 3.69 | 3.56 | 3.61 | -1.9% | 425,784 | 153,475,923 |
| 2024-11-08 | 3.76 | 3.81 | 3.65 | 3.68 | -2.13% | 636,494 | 236,607,863 |
| 2024-11-07 | 3.62 | 3.83 | 3.57 | 3.76 | +3.3% | 862,704 | 321,269,172 |
| 2024-11-06 | 3.66 | 3.7 | 3.56 | 3.64 | -1.36% | 749,876 | 271,536,509 |
| 2024-11-05 | 3.55 | 3.78 | 3.54 | 3.69 | +2.22% | 993,686 | 366,198,964 |
| 2024-11-04 | 3.74 | 3.8 | 3.5 | 3.61 | -5.99% | 921,785 | 330,085,707 |
| 2024-11-01 | 3.63 | 4 | 3.55 | 3.84 | +5.49% | 1,574,921 | 601,014,765 |
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：