股票概览
3.08
0%
0
3.09
开盘价
3.12
最高价
2.99
最低价
243,163
成交量
数据更新至: 2024-11-29
技术指标
3.02
MA5 (5日均线)
3.12
MA10 (10日均线)
3.09
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 | 3.09 | 3.12 | 2.99 | 3.08 | 0% | 243,163 | 74,283,157 |
| 2024-11-28 | 3 | 3.11 | 2.99 | 3.08 | +1.65% | 246,817 | 75,830,366 |
| 2024-11-27 | 2.98 | 3.03 | 2.9 | 3.03 | +2.36% | 249,291 | 74,473,106 |
| 2024-11-26 | 2.96 | 3.01 | 2.95 | 2.96 | -0.34% | 229,400 | 68,350,016 |
| 2024-11-25 | 3.04 | 3.07 | 2.9 | 2.97 | -1.98% | 345,601 | 102,422,536 |
| 2024-11-22 | 3.2 | 3.25 | 3.02 | 3.03 | -6.19% | 467,820 | 146,420,214 |
| 2024-11-21 | 3.18 | 3.33 | 3.12 | 3.23 | +1.57% | 545,591 | 175,045,106 |
| 2024-11-20 | 3.18 | 3.24 | 3.08 | 3.18 | -0.63% | 437,901 | 138,981,551 |
| 2024-11-19 | 3.15 | 3.31 | 3.1 | 3.2 | -6.98% | 695,663 | 221,845,166 |
| 2024-11-18 | 3.27 | 3.49 | 3.24 | 3.44 | +7.5% | 748,317 | 253,300,335 |
| 2024-11-15 | 3.19 | 3.29 | 3.12 | 3.2 | 0% | 404,092 | 129,334,640 |
| 2024-11-14 | 3.25 | 3.34 | 3.08 | 3.2 | +3.23% | 650,489 | 208,468,845 |
| 2024-11-13 | 3.2 | 3.22 | 3.05 | 3.1 | -3.43% | 431,339 | 134,275,075 |
| 2024-11-12 | 3.24 | 3.3 | 3.16 | 3.21 | -1.23% | 567,640 | 182,627,134 |
| 2024-11-11 | 3.11 | 3.4 | 3.11 | 3.25 | +4.84% | 888,397 | 289,148,236 |
| 2024-11-08 | 3.42 | 3.42 | 3.07 | 3.1 | -0.32% | 1,137,677 | 365,800,498 |
| 2024-11-07 | 2.89 | 3.11 | 2.88 | 3.11 | +9.89% | 218,175 | 66,957,496 |
| 2024-11-06 | 2.78 | 2.87 | 2.73 | 2.83 | +1.43% | 439,876 | 123,543,981 |
| 2024-11-05 | 2.7 | 2.83 | 2.69 | 2.79 | +2.2% | 345,856 | 96,723,099 |
| 2024-11-04 | 2.68 | 2.74 | 2.63 | 2.73 | +1.11% | 308,455 | 82,966,057 |
| 2024-11-01 | 2.8 | 2.87 | 2.69 | 2.7 | -2.53% | 461,447 | 127,335,117 |
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：