股票概览
3.47
+0.29%
+0.01
3.46
开盘价
3.5
最高价
3.45
最低价
351,548
成交量
数据更新至: 2024-11-29
技术指标
3.43
MA5 (5日均线)
3.45
MA10 (10日均线)
3.47
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 | 3.46 | 3.5 | 3.45 | 3.47 | +0.29% | 351,548 | 122,231,842 |
| 2024-11-28 | 3.4 | 3.49 | 3.39 | 3.46 | +1.47% | 484,901 | 167,447,939 |
| 2024-11-27 | 3.41 | 3.42 | 3.33 | 3.41 | -0.58% | 608,034 | 205,140,638 |
| 2024-11-26 | 3.37 | 3.65 | 3.36 | 3.43 | +1.18% | 724,929 | 250,823,391 |
| 2024-11-25 | 3.38 | 3.43 | 3.36 | 3.39 | +0.3% | 300,510 | 102,050,994 |
| 2024-11-22 | 3.46 | 3.5 | 3.37 | 3.38 | -2.59% | 372,906 | 128,108,237 |
| 2024-11-21 | 3.51 | 3.52 | 3.45 | 3.47 | -1.42% | 299,059 | 104,041,843 |
| 2024-11-20 | 3.46 | 3.54 | 3.45 | 3.52 | +1.15% | 399,508 | 139,783,610 |
| 2024-11-19 | 3.45 | 3.5 | 3.4 | 3.48 | +1.16% | 423,647 | 146,650,569 |
| 2024-11-18 | 3.42 | 3.59 | 3.41 | 3.44 | +0.58% | 639,362 | 223,265,792 |
| 2024-11-15 | 3.42 | 3.48 | 3.41 | 3.42 | 0% | 293,655 | 101,052,149 |
| 2024-11-14 | 3.48 | 3.49 | 3.42 | 3.42 | -2.01% | 332,531 | 114,860,040 |
| 2024-11-13 | 3.48 | 3.52 | 3.47 | 3.49 | -0.29% | 346,637 | 120,921,658 |
| 2024-11-12 | 3.54 | 3.56 | 3.47 | 3.5 | -1.13% | 376,381 | 132,547,457 |
| 2024-11-11 | 3.54 | 3.56 | 3.5 | 3.54 | -0.84% | 331,812 | 117,078,264 |
| 2024-11-08 | 3.62 | 3.64 | 3.52 | 3.57 | -0.83% | 474,833 | 168,908,713 |
| 2024-11-07 | 3.5 | 3.6 | 3.49 | 3.6 | +2.27% | 445,593 | 158,843,839 |
| 2024-11-06 | 3.53 | 3.56 | 3.48 | 3.52 | 0% | 365,044 | 128,173,585 |
| 2024-11-05 | 3.45 | 3.52 | 3.44 | 3.52 | +1.73% | 322,728 | 112,717,016 |
| 2024-11-04 | 3.45 | 3.47 | 3.43 | 3.46 | -0.29% | 262,141 | 90,284,095 |
| 2024-11-01 | 3.48 | 3.51 | 3.45 | 3.47 | -0.57% | 309,720 | 107,675,432 |
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：