股票概览
3.18
+0.63%
+0.02
3.16
开盘价
3.2
最高价
3.14
最低价
312,111
成交量
数据更新至: 2024-11-29
技术指标
3.15
MA5 (5日均线)
3.19
MA10 (10日均线)
3.24
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 | 3.16 | 3.2 | 3.14 | 3.18 | +0.63% | 312,111 | 99,261,084 |
| 2024-11-28 | 3.14 | 3.19 | 3.13 | 3.16 | +0.32% | 313,748 | 99,075,339 |
| 2024-11-27 | 3.13 | 3.15 | 3.07 | 3.15 | +0.64% | 306,845 | 95,456,688 |
| 2024-11-26 | 3.14 | 3.17 | 3.12 | 3.13 | 0% | 226,613 | 71,297,003 |
| 2024-11-25 | 3.15 | 3.18 | 3.11 | 3.13 | -0.32% | 272,636 | 85,748,645 |
| 2024-11-22 | 3.24 | 3.26 | 3.13 | 3.14 | -3.38% | 385,693 | 123,289,810 |
| 2024-11-21 | 3.25 | 3.26 | 3.22 | 3.25 | 0% | 183,902 | 59,512,470 |
| 2024-11-20 | 3.22 | 3.26 | 3.2 | 3.25 | +0.62% | 264,013 | 85,327,484 |
| 2024-11-19 | 3.27 | 3.28 | 3.16 | 3.23 | -0.92% | 498,145 | 160,424,833 |
| 2024-11-18 | 3.21 | 3.33 | 3.2 | 3.26 | +3.49% | 743,777 | 244,284,102 |
| 2024-11-15 | 3.18 | 3.22 | 3.15 | 3.15 | -1.25% | 347,009 | 110,309,445 |
| 2024-11-14 | 3.3 | 3.3 | 3.18 | 3.19 | -3.04% | 392,341 | 126,719,602 |
| 2024-11-13 | 3.27 | 3.32 | 3.25 | 3.29 | 0% | 346,914 | 113,832,019 |
| 2024-11-12 | 3.31 | 3.34 | 3.26 | 3.29 | -0.6% | 485,497 | 160,578,973 |
| 2024-11-11 | 3.35 | 3.36 | 3.27 | 3.31 | -1.78% | 518,338 | 171,075,644 |
| 2024-11-08 | 3.46 | 3.49 | 3.35 | 3.37 | -1.46% | 469,857 | 159,388,434 |
| 2024-11-07 | 3.3 | 3.42 | 3.28 | 3.42 | +3.32% | 612,666 | 206,566,351 |
| 2024-11-06 | 3.33 | 3.34 | 3.26 | 3.31 | -0.3% | 474,213 | 156,680,334 |
| 2024-11-05 | 3.23 | 3.33 | 3.23 | 3.32 | +2.79% | 498,733 | 164,352,745 |
| 2024-11-04 | 3.3 | 3.31 | 3.2 | 3.23 | -2.12% | 487,408 | 157,358,090 |
| 2024-11-01 | 3.28 | 3.35 | 3.26 | 3.3 | +0.61% | 561,387 | 185,610,742 |
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：