股票概览
3.33
+9.9%
+0.3
3.09
开盘价
3.33
最高价
3.05
最低价
17,353,656
成交量
数据更新至: 2024-11-29
技术指标
2.91
MA5 (5日均线)
2.83
MA10 (10日均线)
2.75
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 | 3.09 | 3.33 | 3.05 | 3.33 | +9.9% | 17,353,656 | 5,563,555,724 |
| 2024-11-28 | 2.75 | 3.03 | 2.71 | 3.03 | +10.18% | 9,206,489 | 2,653,709,265 |
| 2024-11-27 | 2.62 | 2.76 | 2.54 | 2.75 | +3% | 7,556,294 | 2,009,488,216 |
| 2024-11-26 | 2.71 | 2.87 | 2.67 | 2.67 | -3.26% | 7,162,225 | 1,964,033,269 |
| 2024-11-25 | 2.89 | 2.98 | 2.7 | 2.76 | -6.76% | 9,465,464 | 2,648,047,140 |
| 2024-11-22 | 3.06 | 3.2 | 2.93 | 2.96 | -1% | 15,456,807 | 4,752,442,193 |
| 2024-11-21 | 2.99 | 2.99 | 2.81 | 2.99 | +9.93% | 6,859,004 | 2,029,526,364 |
| 2024-11-20 | 2.56 | 2.81 | 2.53 | 2.72 | +5.84% | 9,197,344 | 2,474,956,569 |
| 2024-11-19 | 2.52 | 2.59 | 2.44 | 2.57 | +3.21% | 7,193,943 | 1,820,476,029 |
| 2024-11-18 | 2.62 | 2.74 | 2.47 | 2.49 | -8.12% | 9,675,728 | 2,479,967,403 |
| 2024-11-15 | 2.89 | 2.99 | 2.71 | 2.71 | -9.97% | 12,204,197 | 3,427,980,185 |
| 2024-11-14 | 3.28 | 3.36 | 2.98 | 3.01 | -9.06% | 19,631,497 | 6,106,010,924 |
| 2024-11-13 | 3.16 | 3.31 | 3.04 | 3.31 | +9.97% | 21,313,558 | 6,915,941,154 |
| 2024-11-12 | 2.68 | 3.01 | 2.51 | 3.01 | +9.85% | 13,481,784 | 3,742,032,737 |
| 2024-11-11 | 2.79 | 3.16 | 2.59 | 2.74 | -4.86% | 18,378,594 | 5,050,198,141 |
| 2024-11-08 | 2.88 | 2.88 | 2.88 | 2.88 | +9.92% | 982,630 | 282,997,356 |
| 2024-11-07 | 2.4 | 2.62 | 2.37 | 2.62 | +10.08% | 4,114,039 | 1,040,432,081 |
| 2024-11-06 | 2.16 | 2.38 | 2.12 | 2.38 | +10.19% | 11,536,587 | 2,582,380,713 |
| 2024-11-05 | 1.95 | 2.16 | 1.94 | 2.16 | +10.2% | 6,125,549 | 1,290,613,835 |
| 2024-11-04 | 1.99 | 1.99 | 1.92 | 1.96 | -2% | 2,989,702 | 583,599,933 |
| 2024-11-01 | 1.95 | 2.07 | 1.92 | 2 | +2.56% | 5,508,934 | 1,096,828,040 |
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：