股票概览
3.39
+1.8%
+0.06
3.3
开盘价
3.43
最高价
3.29
最低价
381,634
成交量
数据更新至: 2024-11-29
技术指标
3.30
MA5 (5日均线)
3.19
MA10 (10日均线)
3.21
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 | 3.43 | 3.29 | 3.39 | +1.8% | 381,634 | 128,721,689 |
| 2024-11-28 | 3.29 | 3.47 | 3.28 | 3.33 | +0.6% | 452,295 | 151,534,991 |
| 2024-11-27 | 3.42 | 3.42 | 3.2 | 3.31 | -2.65% | 622,292 | 204,197,087 |
| 2024-11-26 | 3.15 | 3.4 | 3.13 | 3.4 | +10.03% | 185,037 | 61,794,944 |
| 2024-11-25 | 3.06 | 3.1 | 2.95 | 3.09 | +1.64% | 165,971 | 50,191,169 |
| 2024-11-22 | 3.14 | 3.21 | 3.02 | 3.04 | -3.8% | 211,289 | 66,140,696 |
| 2024-11-21 | 3.11 | 3.18 | 3.1 | 3.16 | +0.96% | 158,221 | 49,642,734 |
| 2024-11-20 | 3.02 | 3.15 | 2.98 | 3.13 | +3.99% | 174,594 | 53,862,583 |
| 2024-11-19 | 2.99 | 3.01 | 2.9 | 3.01 | -0.66% | 204,902 | 60,596,355 |
| 2024-11-18 | 3.24 | 3.28 | 2.99 | 3.03 | -5.02% | 277,278 | 85,981,977 |
| 2024-11-15 | 3.28 | 3.33 | 3.18 | 3.19 | -2.74% | 183,810 | 59,917,463 |
| 2024-11-14 | 3.38 | 3.42 | 3.26 | 3.28 | -4.09% | 268,120 | 89,344,968 |
| 2024-11-13 | 3.38 | 3.5 | 3.37 | 3.42 | -0.29% | 242,838 | 83,009,666 |
| 2024-11-12 | 3.48 | 3.6 | 3.34 | 3.43 | -2.28% | 450,804 | 155,684,820 |
| 2024-11-11 | 3.65 | 3.65 | 3.2 | 3.51 | +1.74% | 755,291 | 264,967,839 |
| 2024-11-08 | 3.29 | 3.45 | 3.16 | 3.45 | +9.87% | 320,928 | 107,372,847 |
| 2024-11-07 | 2.97 | 3.14 | 2.95 | 3.14 | +5.37% | 276,652 | 85,005,360 |
| 2024-11-06 | 2.96 | 3 | 2.9 | 2.98 | +1.02% | 170,284 | 50,470,491 |
| 2024-11-05 | 2.91 | 2.99 | 2.89 | 2.95 | +1.03% | 158,910 | 46,847,079 |
| 2024-11-04 | 2.9 | 2.93 | 2.84 | 2.92 | +1.04% | 146,875 | 42,259,235 |
| 2024-11-01 | 3.02 | 3.06 | 2.87 | 2.89 | -4.3% | 251,426 | 73,775,554 |
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：