股票概览
3.34
+0.3%
+0.01
3.34
开盘价
3.38
最高价
3.33
最低价
902,229
成交量
数据更新至: 2024-11-29
技术指标
3.32
MA5 (5日均线)
3.39
MA10 (10日均线)
3.44
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 | 3.34 | 3.38 | 3.33 | 3.34 | +0.3% | 902,229 | 302,253,829 |
| 2024-11-28 | 3.34 | 3.37 | 3.31 | 3.33 | -0.3% | 862,827 | 288,115,527 |
| 2024-11-27 | 3.29 | 3.34 | 3.24 | 3.34 | +1.52% | 818,142 | 269,108,058 |
| 2024-11-26 | 3.3 | 3.32 | 3.27 | 3.29 | -0.6% | 867,976 | 286,037,661 |
| 2024-11-25 | 3.32 | 3.36 | 3.27 | 3.31 | -0.3% | 1,143,204 | 379,021,164 |
| 2024-11-22 | 3.44 | 3.46 | 3.32 | 3.32 | -3.49% | 1,529,044 | 518,564,103 |
| 2024-11-21 | 3.46 | 3.51 | 3.41 | 3.44 | -0.58% | 1,313,452 | 453,005,556 |
| 2024-11-20 | 3.43 | 3.52 | 3.43 | 3.46 | -0.29% | 1,851,085 | 640,472,386 |
| 2024-11-19 | 3.53 | 3.56 | 3.38 | 3.47 | -4.67% | 4,485,056 | 1,556,024,785 |
| 2024-11-18 | 3.49 | 3.72 | 3.49 | 3.64 | +7.69% | 6,447,340 | 2,355,085,536 |
| 2024-11-15 | 3.42 | 3.46 | 3.38 | 3.38 | -1.74% | 1,131,051 | 387,391,783 |
| 2024-11-14 | 3.46 | 3.49 | 3.43 | 3.44 | -0.86% | 921,968 | 319,252,044 |
| 2024-11-13 | 3.42 | 3.53 | 3.41 | 3.47 | +0.87% | 1,221,544 | 424,852,107 |
| 2024-11-12 | 3.47 | 3.51 | 3.41 | 3.44 | -1.71% | 1,250,748 | 434,036,562 |
| 2024-11-11 | 3.5 | 3.54 | 3.45 | 3.5 | -0.85% | 1,350,068 | 470,078,825 |
| 2024-11-08 | 3.63 | 3.64 | 3.51 | 3.53 | -1.67% | 1,893,033 | 672,465,861 |
| 2024-11-07 | 3.48 | 3.59 | 3.45 | 3.59 | +2.87% | 2,071,264 | 734,713,424 |
| 2024-11-06 | 3.49 | 3.52 | 3.43 | 3.49 | 0% | 1,807,384 | 627,889,974 |
| 2024-11-05 | 3.42 | 3.49 | 3.4 | 3.49 | +1.75% | 1,696,272 | 586,622,178 |
| 2024-11-04 | 3.43 | 3.44 | 3.37 | 3.43 | +0.59% | 1,385,355 | 470,939,464 |
| 2024-11-01 | 3.34 | 3.49 | 3.32 | 3.41 | +2.1% | 2,691,048 | 917,287,612 |
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：