股票概览
3.3
+2.48%
+0.08
3.22
开盘价
3.31
最高价
3.2
最低价
293,672
成交量
数据更新至: 2024-11-29
技术指标
3.20
MA5 (5日均线)
3.18
MA10 (10日均线)
3.25
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 | 3.22 | 3.31 | 3.2 | 3.3 | +2.48% | 293,672 | 96,016,281 |
| 2024-11-28 | 3.17 | 3.25 | 3.16 | 3.22 | +1.58% | 243,415 | 78,483,816 |
| 2024-11-27 | 3.16 | 3.17 | 3.05 | 3.17 | 0% | 209,276 | 65,174,859 |
| 2024-11-26 | 3.14 | 3.19 | 3.14 | 3.17 | +0.96% | 190,795 | 60,417,038 |
| 2024-11-25 | 3.09 | 3.16 | 3.07 | 3.14 | +1.62% | 178,410 | 55,619,401 |
| 2024-11-22 | 3.22 | 3.24 | 3.09 | 3.09 | -4.04% | 211,781 | 67,319,920 |
| 2024-11-21 | 3.23 | 3.26 | 3.17 | 3.22 | -0.31% | 174,353 | 55,887,868 |
| 2024-11-20 | 3.16 | 3.24 | 3.13 | 3.23 | +2.22% | 236,603 | 75,651,709 |
| 2024-11-19 | 3.14 | 3.16 | 3.07 | 3.16 | +0.64% | 222,109 | 69,179,239 |
| 2024-11-18 | 3.14 | 3.23 | 3.08 | 3.14 | 0% | 285,586 | 89,788,481 |
| 2024-11-15 | 3.2 | 3.24 | 3.13 | 3.14 | -2.18% | 198,089 | 63,132,940 |
| 2024-11-14 | 3.27 | 3.31 | 3.2 | 3.21 | -2.13% | 205,267 | 66,600,961 |
| 2024-11-13 | 3.3 | 3.35 | 3.24 | 3.28 | -2.38% | 258,241 | 84,862,593 |
| 2024-11-12 | 3.4 | 3.43 | 3.33 | 3.36 | -1.18% | 323,253 | 109,250,173 |
| 2024-11-11 | 3.4 | 3.41 | 3.27 | 3.4 | -1.16% | 499,315 | 167,150,480 |
| 2024-11-08 | 3.45 | 3.59 | 3.41 | 3.44 | -1.43% | 692,165 | 240,521,753 |
| 2024-11-07 | 3.35 | 3.64 | 3.32 | 3.49 | +5.44% | 983,552 | 345,498,158 |
| 2024-11-06 | 3.28 | 3.35 | 3.21 | 3.31 | +1.85% | 427,004 | 140,346,615 |
| 2024-11-05 | 3.18 | 3.26 | 3.16 | 3.25 | +1.56% | 316,578 | 102,308,898 |
| 2024-11-04 | 3.19 | 3.24 | 3.14 | 3.2 | +1.59% | 249,142 | 79,111,813 |
| 2024-11-01 | 3.25 | 3.29 | 3.13 | 3.15 | -3.96% | 305,054 | 97,511,848 |
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：