股票概览
3.17
-2.16%
-0.07
3.2
开盘价
3.22
最高价
3.09
最低价
623,108
成交量
数据更新至: 2024-11-29
技术指标
3.13
MA5 (5日均线)
3.22
MA10 (10日均线)
3.36
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 | 3.2 | 3.22 | 3.09 | 3.17 | -2.16% | 623,108 | 196,451,301 |
| 2024-11-28 | 3.09 | 3.29 | 3.07 | 3.24 | +5.19% | 808,492 | 258,149,608 |
| 2024-11-27 | 3.05 | 3.08 | 2.96 | 3.08 | 0% | 490,187 | 148,029,911 |
| 2024-11-26 | 3.15 | 3.19 | 3.07 | 3.08 | +0.33% | 495,091 | 154,995,592 |
| 2024-11-25 | 3.17 | 3.18 | 3.01 | 3.07 | -4.06% | 731,019 | 224,890,143 |
| 2024-11-22 | 3.31 | 3.33 | 3.19 | 3.2 | -3.9% | 723,982 | 235,083,645 |
| 2024-11-21 | 3.38 | 3.55 | 3.3 | 3.33 | -2.92% | 886,335 | 300,737,191 |
| 2024-11-20 | 3.3 | 3.45 | 3.25 | 3.43 | +3% | 898,877 | 302,047,400 |
| 2024-11-19 | 3.25 | 3.35 | 3.15 | 3.33 | +2.78% | 920,891 | 299,737,464 |
| 2024-11-18 | 3.19 | 3.43 | 3.12 | 3.24 | +1.25% | 940,474 | 306,315,231 |
| 2024-11-15 | 3.39 | 3.46 | 3.18 | 3.2 | -6.16% | 911,023 | 303,492,984 |
| 2024-11-14 | 3.53 | 3.56 | 3.39 | 3.41 | -4.21% | 809,052 | 280,922,529 |
| 2024-11-13 | 3.67 | 3.73 | 3.45 | 3.56 | -2.2% | 1,096,432 | 389,030,113 |
| 2024-11-12 | 3.77 | 3.87 | 3.59 | 3.64 | -9.9% | 2,063,158 | 761,558,370 |
| 2024-11-11 | 4.08 | 4.39 | 3.82 | 4.04 | +0.25% | 2,926,028 | 1,203,350,763 |
| 2024-11-08 | 4.54 | 4.91 | 4 | 4.03 | -5.4% | 3,588,331 | 1,584,504,741 |
| 2024-11-07 | 4.05 | 4.26 | 3.58 | 4.26 | +20% | 3,796,561 | 1,550,739,619 |
| 2024-11-06 | 3.55 | 3.55 | 3.55 | 3.55 | +19.93% | 212,590 | 75,469,371 |
| 2024-11-05 | 2.75 | 2.96 | 2.65 | 2.96 | +19.84% | 982,793 | 283,167,955 |
| 2024-11-04 | 2.55 | 2.55 | 2.38 | 2.47 | -1.2% | 404,842 | 98,532,581 |
| 2024-11-01 | 2.58 | 2.72 | 2.48 | 2.5 | -4.58% | 690,576 | 177,444,004 |
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：