股票概览
3.23
+0.62%
+0.02
3.19
开盘价
3.25
最高价
3.12
最低价
347,022
成交量
数据更新至: 2024-11-29
技术指标
3.21
MA5 (5日均线)
3.19
MA10 (10日均线)
3.20
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 | 3.19 | 3.25 | 3.12 | 3.23 | +0.62% | 347,022 | 110,984,747 |
| 2024-11-28 | 3.18 | 3.26 | 3.16 | 3.21 | +0.94% | 331,581 | 106,883,128 |
| 2024-11-27 | 3.12 | 3.18 | 3.03 | 3.18 | +0.95% | 296,768 | 91,792,896 |
| 2024-11-26 | 3.24 | 3.28 | 3.13 | 3.15 | -3.96% | 349,011 | 111,730,845 |
| 2024-11-25 | 3.16 | 3.31 | 3.13 | 3.28 | +2.5% | 370,270 | 118,836,615 |
| 2024-11-22 | 3.25 | 3.45 | 3.19 | 3.2 | -1.84% | 574,320 | 189,643,147 |
| 2024-11-21 | 3.35 | 3.36 | 3.22 | 3.26 | -2.1% | 418,264 | 137,156,272 |
| 2024-11-20 | 3.08 | 3.39 | 3.07 | 3.33 | +8.12% | 726,812 | 236,730,995 |
| 2024-11-19 | 2.99 | 3.08 | 2.96 | 3.08 | +3.36% | 314,515 | 95,158,954 |
| 2024-11-18 | 3.08 | 3.14 | 2.96 | 2.98 | -3.25% | 346,843 | 105,240,617 |
| 2024-11-15 | 3.15 | 3.2 | 3.07 | 3.08 | -1.6% | 350,236 | 109,937,897 |
| 2024-11-14 | 3.27 | 3.28 | 3.12 | 3.13 | -4.86% | 395,443 | 126,330,865 |
| 2024-11-13 | 3.25 | 3.32 | 3.19 | 3.29 | -0.3% | 435,346 | 141,798,933 |
| 2024-11-12 | 3.47 | 3.5 | 3.25 | 3.3 | -4.9% | 899,534 | 300,407,293 |
| 2024-11-11 | 3.48 | 3.58 | 3.36 | 3.47 | -2.25% | 964,833 | 332,593,993 |
| 2024-11-08 | 3.35 | 3.85 | 3.26 | 3.55 | +5.34% | 1,780,670 | 632,780,215 |
| 2024-11-07 | 3.06 | 3.68 | 3.02 | 3.37 | +9.77% | 1,461,161 | 481,784,891 |
| 2024-11-06 | 2.99 | 3.1 | 2.97 | 3.07 | +2.33% | 552,402 | 168,600,686 |
| 2024-11-05 | 2.92 | 3.05 | 2.91 | 3 | +4.17% | 528,016 | 156,897,216 |
| 2024-11-04 | 2.89 | 2.93 | 2.82 | 2.88 | -1.03% | 375,876 | 108,139,743 |
| 2024-11-01 | 3.13 | 3.16 | 2.89 | 2.91 | -7.03% | 819,670 | 245,050,639 |
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：