股票概览
3.71
+5.4%
+0.19
3.52
开盘价
3.79
最高价
3.5
最低价
666,055
成交量
数据更新至: 2024-11-29
技术指标
3.54
MA5 (5日均线)
3.38
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 | 3.52 | 3.79 | 3.5 | 3.71 | +5.4% | 666,055 | 244,598,985 |
| 2024-11-28 | 3.52 | 3.62 | 3.47 | 3.52 | -0.56% | 373,105 | 131,392,909 |
| 2024-11-27 | 3.62 | 3.69 | 3.45 | 3.54 | -2.21% | 732,571 | 259,867,646 |
| 2024-11-26 | 3.3 | 3.62 | 3.29 | 3.62 | +10.03% | 354,085 | 125,391,162 |
| 2024-11-25 | 3.23 | 3.29 | 3.2 | 3.29 | +1.54% | 162,910 | 52,958,596 |
| 2024-11-22 | 3.26 | 3.37 | 3.23 | 3.24 | -0.92% | 270,350 | 89,503,474 |
| 2024-11-21 | 3.28 | 3.29 | 3.21 | 3.27 | -0.61% | 144,825 | 46,945,506 |
| 2024-11-20 | 3.23 | 3.31 | 3.19 | 3.29 | +1.54% | 171,245 | 55,913,017 |
| 2024-11-19 | 3.07 | 3.27 | 3.04 | 3.24 | +6.23% | 335,290 | 107,146,673 |
| 2024-11-18 | 3.11 | 3.16 | 3.04 | 3.05 | -1.29% | 197,513 | 61,012,517 |
| 2024-11-15 | 3.13 | 3.18 | 3.08 | 3.09 | -2.22% | 180,484 | 56,708,425 |
| 2024-11-14 | 3.28 | 3.28 | 3.13 | 3.16 | -3.95% | 242,747 | 77,820,064 |
| 2024-11-13 | 3.3 | 3.35 | 3.25 | 3.29 | -0.6% | 213,993 | 70,412,103 |
| 2024-11-12 | 3.4 | 3.5 | 3.27 | 3.31 | -2.07% | 410,304 | 138,395,478 |
| 2024-11-11 | 3.24 | 3.45 | 3.19 | 3.38 | +4.97% | 408,039 | 134,437,090 |
| 2024-11-08 | 3.31 | 3.33 | 3.17 | 3.22 | -2.42% | 345,625 | 111,593,030 |
| 2024-11-07 | 3.18 | 3.33 | 3.15 | 3.3 | +2.48% | 352,060 | 115,345,723 |
| 2024-11-06 | 3.23 | 3.24 | 3.17 | 3.22 | 0% | 232,417 | 74,543,819 |
| 2024-11-05 | 3.17 | 3.27 | 3.16 | 3.22 | +1.58% | 285,176 | 91,966,370 |
| 2024-11-04 | 3.21 | 3.25 | 3.07 | 3.17 | -1.86% | 406,207 | 127,063,196 |
| 2024-11-01 | 3.32 | 3.34 | 3.19 | 3.23 | -3.29% | 317,352 | 103,300,505 |
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：