股票概览
3.02
-1.63%
-0.05
3.06
开盘价
3.07
最高价
2.98
最低价
481,517
成交量
数据更新至: 2024-11-29
技术指标
3.07
MA5 (5日均线)
3.01
MA10 (10日均线)
3.01
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 | 3.06 | 3.07 | 2.98 | 3.02 | -1.63% | 481,517 | 145,517,178 |
| 2024-11-28 | 3.1 | 3.14 | 3.06 | 3.07 | -0.32% | 427,950 | 132,316,760 |
| 2024-11-27 | 3.05 | 3.08 | 2.97 | 3.08 | +0.98% | 412,455 | 124,636,619 |
| 2024-11-26 | 3.12 | 3.14 | 3.04 | 3.05 | -2.24% | 506,698 | 155,993,524 |
| 2024-11-25 | 2.94 | 3.13 | 2.86 | 3.12 | +5.41% | 975,157 | 294,512,728 |
| 2024-11-22 | 2.94 | 3.16 | 2.93 | 2.96 | +0.34% | 877,978 | 267,405,611 |
| 2024-11-21 | 2.97 | 2.97 | 2.91 | 2.95 | -0.67% | 305,949 | 89,923,173 |
| 2024-11-20 | 2.95 | 2.98 | 2.9 | 2.97 | +0.34% | 450,170 | 132,529,883 |
| 2024-11-19 | 2.88 | 2.97 | 2.86 | 2.96 | +2.78% | 504,753 | 147,583,646 |
| 2024-11-18 | 2.9 | 2.96 | 2.85 | 2.88 | +0.7% | 540,776 | 157,679,796 |
| 2024-11-15 | 2.93 | 2.97 | 2.85 | 2.86 | -3.05% | 453,998 | 131,848,192 |
| 2024-11-14 | 3.03 | 3.05 | 2.94 | 2.95 | -3.28% | 506,046 | 151,405,805 |
| 2024-11-13 | 3.01 | 3.07 | 3 | 3.05 | -0.33% | 466,781 | 141,598,085 |
| 2024-11-12 | 3.15 | 3.2 | 3.02 | 3.06 | -2.86% | 774,707 | 240,285,448 |
| 2024-11-11 | 3.07 | 3.16 | 3.04 | 3.15 | +1.61% | 678,187 | 210,729,896 |
| 2024-11-08 | 3.09 | 3.23 | 3.08 | 3.1 | -0.64% | 992,215 | 311,480,161 |
| 2024-11-07 | 2.98 | 3.22 | 2.92 | 3.12 | +2.97% | 1,264,841 | 389,280,236 |
| 2024-11-06 | 3.05 | 3.19 | 2.98 | 3.03 | +0.66% | 1,609,423 | 491,770,473 |
| 2024-11-05 | 2.74 | 3.01 | 2.72 | 3.01 | +9.85% | 1,744,338 | 513,942,820 |
| 2024-11-04 | 2.68 | 2.75 | 2.67 | 2.74 | +1.11% | 380,896 | 102,922,424 |
| 2024-11-01 | 2.77 | 2.78 | 2.65 | 2.71 | -1.81% | 540,598 | 146,612,210 |
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：