股票概览
3.26
0%
0
3.24
开盘价
3.3
最高价
3.23
最低价
495,964
成交量
数据更新至: 2024-11-29
技术指标
3.23
MA5 (5日均线)
3.22
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 | 3.24 | 3.3 | 3.23 | 3.26 | 0% | 495,964 | 161,533,285 |
| 2024-11-28 | 3.21 | 3.29 | 3.2 | 3.26 | +1.24% | 651,129 | 212,106,803 |
| 2024-11-27 | 3.23 | 3.23 | 3.11 | 3.22 | 0% | 457,080 | 144,831,568 |
| 2024-11-26 | 3.18 | 3.27 | 3.16 | 3.22 | +1.26% | 521,564 | 168,080,630 |
| 2024-11-25 | 3.16 | 3.21 | 3.13 | 3.18 | +0.95% | 348,649 | 110,627,912 |
| 2024-11-22 | 3.22 | 3.25 | 3.14 | 3.15 | -2.48% | 413,493 | 132,665,885 |
| 2024-11-21 | 3.25 | 3.28 | 3.2 | 3.23 | -1.22% | 383,362 | 123,822,354 |
| 2024-11-20 | 3.23 | 3.28 | 3.19 | 3.27 | +1.24% | 497,777 | 161,316,927 |
| 2024-11-19 | 3.2 | 3.28 | 3.17 | 3.23 | +0.62% | 557,596 | 179,512,684 |
| 2024-11-18 | 3.15 | 3.3 | 3.15 | 3.21 | +3.22% | 804,032 | 260,734,023 |
| 2024-11-15 | 3.1 | 3.15 | 3.09 | 3.11 | +0.32% | 410,228 | 128,382,849 |
| 2024-11-14 | 3.16 | 3.17 | 3.1 | 3.1 | -2.21% | 388,044 | 121,304,942 |
| 2024-11-13 | 3.15 | 3.2 | 3.14 | 3.17 | +0.32% | 393,288 | 124,446,725 |
| 2024-11-12 | 3.2 | 3.23 | 3.15 | 3.16 | -1.25% | 507,670 | 161,761,755 |
| 2024-11-11 | 3.21 | 3.25 | 3.17 | 3.2 | -0.93% | 560,412 | 179,247,399 |
| 2024-11-08 | 3.31 | 3.33 | 3.2 | 3.23 | -2.12% | 622,378 | 202,048,164 |
| 2024-11-07 | 3.22 | 3.31 | 3.22 | 3.3 | +1.54% | 531,409 | 173,845,190 |
| 2024-11-06 | 3.22 | 3.27 | 3.19 | 3.25 | +1.56% | 591,728 | 190,940,845 |
| 2024-11-05 | 3.12 | 3.21 | 3.12 | 3.2 | +1.91% | 555,676 | 176,497,690 |
| 2024-11-04 | 3.14 | 3.16 | 3.11 | 3.14 | -0.32% | 403,051 | 126,013,389 |
| 2024-11-01 | 3.15 | 3.17 | 3.09 | 3.15 | -0.32% | 507,388 | 159,408,498 |
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：