股票概览
3.15
0%
0
3.13
开盘价
3.2
最高价
3.02
最低价
663,953
成交量
数据更新至: 2024-11-29
技术指标
3.37
MA5 (5日均线)
3.21
MA10 (10日均线)
3.07
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 | 3.13 | 3.2 | 3.02 | 3.15 | 0% | 663,953 | 207,197,068 |
| 2024-11-28 | 3.1 | 3.21 | 3.1 | 3.15 | -0.32% | 731,344 | 231,146,720 |
| 2024-11-27 | 3.15 | 3.29 | 3.15 | 3.16 | -9.71% | 1,268,966 | 402,953,469 |
| 2024-11-26 | 3.5 | 3.57 | 3.5 | 3.5 | -10.03% | 429,871 | 150,510,758 |
| 2024-11-25 | 3.73 | 3.89 | 3.32 | 3.89 | +9.89% | 1,936,754 | 717,673,583 |
| 2024-11-22 | 3.23 | 3.54 | 3.11 | 3.54 | +9.94% | 1,639,483 | 553,047,677 |
| 2024-11-21 | 2.91 | 3.22 | 2.91 | 3.22 | +9.9% | 639,889 | 198,817,902 |
| 2024-11-20 | 2.81 | 2.98 | 2.77 | 2.93 | +4.64% | 286,676 | 83,023,176 |
| 2024-11-19 | 2.78 | 2.8 | 2.7 | 2.8 | +0.72% | 190,274 | 52,271,503 |
| 2024-11-18 | 2.83 | 2.93 | 2.76 | 2.78 | -0.36% | 232,460 | 65,492,876 |
| 2024-11-15 | 2.85 | 2.89 | 2.78 | 2.79 | -3.13% | 146,960 | 41,743,021 |
| 2024-11-14 | 2.97 | 3 | 2.87 | 2.88 | -1.71% | 175,476 | 51,006,079 |
| 2024-11-13 | 2.95 | 3 | 2.88 | 2.93 | -0.68% | 143,355 | 42,067,723 |
| 2024-11-12 | 3.02 | 3.04 | 2.91 | 2.95 | -1.01% | 228,729 | 67,896,335 |
| 2024-11-11 | 3 | 3.03 | 2.92 | 2.98 | -0.67% | 157,660 | 46,712,053 |
| 2024-11-08 | 3.09 | 3.13 | 2.95 | 3 | -2.6% | 257,564 | 77,643,314 |
| 2024-11-07 | 2.93 | 3.16 | 2.89 | 3.08 | +5.12% | 265,280 | 81,190,123 |
| 2024-11-06 | 2.89 | 2.95 | 2.84 | 2.93 | +1.38% | 193,536 | 56,392,998 |
| 2024-11-05 | 2.82 | 2.92 | 2.81 | 2.89 | +2.48% | 189,298 | 54,634,965 |
| 2024-11-04 | 2.81 | 2.83 | 2.73 | 2.82 | 0% | 160,719 | 44,805,238 |
| 2024-11-01 | 2.89 | 2.96 | 2.8 | 2.82 | -2.76% | 222,000 | 63,513,565 |
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：