股票概览
3.15
+3.62%
+0.11
3.04
开盘价
3.26
最高价
2.98
最低价
961,373
成交量
数据更新至: 2024-11-29
技术指标
2.98
MA5 (5日均线)
2.98
MA10 (10日均线)
3.11
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 | 3.04 | 3.26 | 2.98 | 3.15 | +3.62% | 961,373 | 299,322,882 |
| 2024-11-28 | 2.97 | 3.1 | 2.96 | 3.04 | +1% | 735,000 | 224,007,026 |
| 2024-11-27 | 2.85 | 3.11 | 2.83 | 3.01 | +5.61% | 884,681 | 264,626,229 |
| 2024-11-26 | 2.83 | 2.92 | 2.82 | 2.85 | 0% | 341,175 | 97,935,011 |
| 2024-11-25 | 2.84 | 2.88 | 2.76 | 2.85 | -0.7% | 438,781 | 123,333,610 |
| 2024-11-22 | 3.01 | 3.02 | 2.86 | 2.87 | -5.28% | 506,288 | 149,121,397 |
| 2024-11-21 | 3.07 | 3.08 | 2.98 | 3.03 | -1.94% | 439,408 | 133,027,745 |
| 2024-11-20 | 2.97 | 3.11 | 2.94 | 3.09 | +3.69% | 564,643 | 171,604,689 |
| 2024-11-19 | 2.91 | 2.98 | 2.85 | 2.98 | +2.05% | 544,783 | 158,364,230 |
| 2024-11-18 | 3.07 | 3.12 | 2.88 | 2.92 | -4.58% | 656,605 | 195,147,995 |
| 2024-11-15 | 3.15 | 3.23 | 3.05 | 3.06 | -3.77% | 587,875 | 185,114,636 |
| 2024-11-14 | 3.29 | 3.34 | 3.16 | 3.18 | -3.64% | 590,389 | 192,289,654 |
| 2024-11-13 | 3.3 | 3.34 | 3.2 | 3.3 | 0% | 535,808 | 174,795,939 |
| 2024-11-12 | 3.41 | 3.42 | 3.25 | 3.3 | -3.51% | 878,381 | 290,258,234 |
| 2024-11-11 | 3.5 | 3.57 | 3.36 | 3.42 | -2.29% | 1,196,213 | 409,118,484 |
| 2024-11-08 | 3.5 | 3.8 | 3.43 | 3.5 | -5.41% | 2,154,530 | 767,345,551 |
| 2024-11-07 | 3.09 | 3.73 | 3.03 | 3.7 | +18.97% | 2,773,391 | 958,455,499 |
| 2024-11-06 | 3.07 | 3.3 | 3.05 | 3.11 | +3.67% | 1,341,308 | 421,613,415 |
| 2024-11-05 | 2.81 | 3.04 | 2.81 | 3 | +5.63% | 869,959 | 256,903,784 |
| 2024-11-04 | 2.82 | 2.88 | 2.78 | 2.84 | +0.71% | 518,283 | 146,616,675 |
| 2024-11-01 | 3.06 | 3.09 | 2.81 | 2.82 | -7.84% | 1,003,042 | 291,245,366 |
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：