股票概览
3.56
0%
0
3.56
开盘价
3.58
最高价
3.51
最低价
132,223
成交量
数据更新至: 2024-11-29
技术指标
3.57
MA5 (5日均线)
3.59
MA10 (10日均线)
3.60
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 | 3.56 | 3.58 | 3.51 | 3.56 | 0% | 132,223 | 46,958,043 |
| 2024-11-28 | 3.55 | 3.59 | 3.54 | 3.56 | +0.28% | 111,637 | 39,824,654 |
| 2024-11-27 | 3.59 | 3.59 | 3.44 | 3.55 | -0.56% | 163,797 | 57,511,579 |
| 2024-11-26 | 3.61 | 3.61 | 3.55 | 3.57 | -0.56% | 96,504 | 34,558,804 |
| 2024-11-25 | 3.55 | 3.61 | 3.52 | 3.59 | +1.13% | 130,928 | 46,710,354 |
| 2024-11-22 | 3.67 | 3.7 | 3.53 | 3.55 | -3.01% | 157,829 | 57,194,213 |
| 2024-11-21 | 3.68 | 3.72 | 3.62 | 3.66 | -1.08% | 119,657 | 43,773,442 |
| 2024-11-20 | 3.62 | 3.7 | 3.58 | 3.7 | +2.21% | 184,166 | 67,430,844 |
| 2024-11-19 | 3.55 | 3.65 | 3.52 | 3.62 | +1.97% | 152,864 | 54,686,805 |
| 2024-11-18 | 3.46 | 3.64 | 3.46 | 3.55 | +2.9% | 262,839 | 94,013,223 |
| 2024-11-15 | 3.45 | 3.56 | 3.45 | 3.45 | -1.43% | 137,206 | 48,075,377 |
| 2024-11-14 | 3.59 | 3.61 | 3.49 | 3.5 | -2.51% | 138,004 | 48,735,980 |
| 2024-11-13 | 3.6 | 3.65 | 3.54 | 3.59 | -0.55% | 144,268 | 51,819,384 |
| 2024-11-12 | 3.7 | 3.73 | 3.59 | 3.61 | -2.43% | 226,705 | 82,798,684 |
| 2024-11-11 | 3.73 | 3.78 | 3.67 | 3.7 | -0.54% | 200,810 | 74,363,588 |
| 2024-11-08 | 3.72 | 3.83 | 3.69 | 3.72 | -0.8% | 294,304 | 110,150,306 |
| 2024-11-07 | 3.62 | 3.77 | 3.61 | 3.75 | +3.31% | 319,558 | 118,916,740 |
| 2024-11-06 | 3.6 | 3.65 | 3.56 | 3.63 | +0.28% | 226,280 | 81,878,553 |
| 2024-11-05 | 3.57 | 3.63 | 3.52 | 3.62 | +1.12% | 254,842 | 91,415,194 |
| 2024-11-04 | 3.49 | 3.67 | 3.42 | 3.58 | +3.17% | 301,795 | 107,151,359 |
| 2024-11-01 | 3.56 | 3.58 | 3.44 | 3.47 | -1.14% | 220,965 | 77,394,440 |
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：