股票概览
3.35
-0.3%
-0.01
3.37
开盘价
3.38
最高价
3.29
最低价
160,688
成交量
数据更新至: 2024-11-29
技术指标
3.29
MA5 (5日均线)
3.26
MA10 (10日均线)
3.31
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 | 3.38 | 3.29 | 3.35 | -0.3% | 160,688 | 53,678,853 |
| 2024-11-28 | 3.28 | 3.39 | 3.25 | 3.36 | +3.07% | 187,269 | 62,716,086 |
| 2024-11-27 | 3.24 | 3.28 | 3.11 | 3.26 | +0.31% | 122,622 | 39,273,761 |
| 2024-11-26 | 3.23 | 3.3 | 3.21 | 3.25 | +0.62% | 106,915 | 34,762,319 |
| 2024-11-25 | 3.21 | 3.24 | 3.13 | 3.23 | +0.94% | 141,617 | 45,258,750 |
| 2024-11-22 | 3.28 | 3.37 | 3.19 | 3.2 | -2.74% | 170,405 | 56,406,656 |
| 2024-11-21 | 3.23 | 3.32 | 3.21 | 3.29 | +1.54% | 171,275 | 56,133,287 |
| 2024-11-20 | 3.16 | 3.27 | 3.13 | 3.24 | +1.89% | 148,154 | 47,563,529 |
| 2024-11-19 | 3.22 | 3.26 | 3.1 | 3.18 | -0.63% | 194,928 | 61,224,622 |
| 2024-11-18 | 3.16 | 3.31 | 3.16 | 3.2 | +2.24% | 238,534 | 77,395,168 |
| 2024-11-15 | 3.1 | 3.23 | 3.1 | 3.13 | -3.99% | 216,487 | 68,706,398 |
| 2024-11-14 | 3.48 | 3.51 | 3.25 | 3.26 | -2.98% | 246,854 | 82,354,431 |
| 2024-11-13 | 3.39 | 3.43 | 3.28 | 3.36 | -1.75% | 227,284 | 76,053,804 |
| 2024-11-12 | 3.38 | 3.46 | 3.36 | 3.42 | +0.59% | 271,724 | 92,975,575 |
| 2024-11-11 | 3.42 | 3.45 | 3.31 | 3.4 | 0% | 244,965 | 82,233,225 |
| 2024-11-08 | 3.58 | 3.6 | 3.38 | 3.4 | -5.03% | 344,891 | 119,013,128 |
| 2024-11-07 | 3.38 | 3.62 | 3.37 | 3.58 | +4.37% | 299,495 | 105,592,826 |
| 2024-11-06 | 3.4 | 3.47 | 3.26 | 3.43 | +0.88% | 301,381 | 101,407,694 |
| 2024-11-05 | 3.28 | 3.42 | 3.28 | 3.4 | +3.98% | 289,566 | 97,695,502 |
| 2024-11-04 | 3.33 | 3.34 | 3.2 | 3.27 | -1.51% | 254,491 | 82,560,162 |
| 2024-11-01 | 3.38 | 3.46 | 3.27 | 3.32 | -0.9% | 368,509 | 123,380,739 |
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：