股票概览
3.58
+0.56%
+0.02
3.56
开盘价
3.61
最高价
3.53
最低价
428,402
成交量
数据更新至: 2024-11-29
技术指标
3.53
MA5 (5日均线)
3.52
MA10 (10日均线)
3.53
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 | 3.61 | 3.53 | 3.58 | +0.56% | 428,402 | 153,159,809 |
| 2024-11-28 | 3.55 | 3.66 | 3.55 | 3.56 | +0.28% | 602,348 | 217,315,190 |
| 2024-11-27 | 3.45 | 3.55 | 3.37 | 3.55 | +2.6% | 419,814 | 145,200,349 |
| 2024-11-26 | 3.46 | 3.53 | 3.43 | 3.46 | -0.57% | 353,784 | 123,410,978 |
| 2024-11-25 | 3.45 | 3.5 | 3.34 | 3.48 | +0.87% | 527,457 | 180,691,978 |
| 2024-11-22 | 3.53 | 3.6 | 3.44 | 3.45 | -2.54% | 541,050 | 191,218,010 |
| 2024-11-21 | 3.57 | 3.58 | 3.51 | 3.54 | -0.84% | 355,710 | 125,963,225 |
| 2024-11-20 | 3.47 | 3.59 | 3.46 | 3.57 | +2.29% | 520,653 | 183,905,583 |
| 2024-11-19 | 3.52 | 3.55 | 3.42 | 3.49 | -1.41% | 642,021 | 223,191,745 |
| 2024-11-18 | 3.55 | 3.62 | 3.51 | 3.54 | +1.72% | 834,173 | 297,754,666 |
| 2024-11-15 | 3.48 | 3.54 | 3.47 | 3.48 | 0% | 494,288 | 173,449,932 |
| 2024-11-14 | 3.56 | 3.6 | 3.45 | 3.48 | -2.79% | 565,064 | 199,003,881 |
| 2024-11-13 | 3.52 | 3.62 | 3.51 | 3.58 | +1.13% | 507,549 | 181,025,578 |
| 2024-11-12 | 3.65 | 3.66 | 3.52 | 3.54 | -2.48% | 612,510 | 219,481,268 |
| 2024-11-11 | 3.6 | 3.67 | 3.59 | 3.63 | +0.55% | 547,277 | 199,356,425 |
| 2024-11-08 | 3.68 | 3.7 | 3.6 | 3.61 | -1.37% | 672,655 | 245,049,241 |
| 2024-11-07 | 3.51 | 3.68 | 3.49 | 3.66 | +3.39% | 847,685 | 304,290,231 |
| 2024-11-06 | 3.44 | 3.63 | 3.42 | 3.54 | +3.21% | 1,024,986 | 362,459,679 |
| 2024-11-05 | 3.34 | 3.43 | 3.32 | 3.43 | +2.39% | 523,404 | 177,633,321 |
| 2024-11-04 | 3.31 | 3.35 | 3.29 | 3.35 | +0.6% | 378,119 | 125,627,038 |
| 2024-11-01 | 3.42 | 3.45 | 3.31 | 3.33 | -2.63% | 573,396 | 192,239,180 |
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：