股票概览
3.12
+0.97%
+0.03
3.08
开盘价
3.15
最高价
3.03
最低价
701,006
成交量
数据更新至: 2024-11-29
技术指标
3.02
MA5 (5日均线)
3.06
MA10 (10日均线)
3.28
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 | 3.08 | 3.15 | 3.03 | 3.12 | +0.97% | 701,006 | 217,103,132 |
| 2024-11-28 | 2.97 | 3.21 | 2.95 | 3.09 | +3.69% | 962,860 | 296,396,863 |
| 2024-11-27 | 2.95 | 2.98 | 2.87 | 2.98 | -0.33% | 525,033 | 153,435,789 |
| 2024-11-26 | 2.95 | 3.08 | 2.9 | 2.99 | +2.05% | 676,579 | 201,660,251 |
| 2024-11-25 | 2.99 | 3.02 | 2.85 | 2.93 | -2.33% | 578,697 | 168,786,021 |
| 2024-11-22 | 3.08 | 3.14 | 2.99 | 3 | -3.23% | 566,914 | 174,206,651 |
| 2024-11-21 | 3.13 | 3.18 | 3.07 | 3.1 | -1.59% | 526,758 | 164,021,146 |
| 2024-11-20 | 3.1 | 3.16 | 3.05 | 3.15 | -0.94% | 709,210 | 221,023,210 |
| 2024-11-19 | 3.08 | 3.27 | 2.95 | 3.18 | +3.92% | 926,422 | 286,448,928 |
| 2024-11-18 | 3.07 | 3.18 | 3.02 | 3.06 | -0.33% | 766,835 | 237,716,484 |
| 2024-11-15 | 3.16 | 3.21 | 3.05 | 3.07 | -4.66% | 847,340 | 265,490,300 |
| 2024-11-14 | 3.4 | 3.45 | 3.21 | 3.22 | -3.3% | 803,320 | 265,763,057 |
| 2024-11-13 | 3.33 | 3.4 | 3.26 | 3.33 | -2.63% | 888,216 | 294,336,693 |
| 2024-11-12 | 3.56 | 3.57 | 3.35 | 3.42 | -6.56% | 1,445,596 | 498,473,258 |
| 2024-11-11 | 3.81 | 3.9 | 3.6 | 3.66 | +0.83% | 1,766,756 | 657,520,321 |
| 2024-11-08 | 3.84 | 3.9 | 3.55 | 3.63 | -7.87% | 2,192,508 | 814,312,526 |
| 2024-11-07 | 3.61 | 4.1 | 3.6 | 3.94 | +3.96% | 2,518,080 | 967,001,249 |
| 2024-11-06 | 3.73 | 3.95 | 3.48 | 3.79 | +5.57% | 3,150,701 | 1,171,211,430 |
| 2024-11-05 | 3.25 | 3.59 | 3.25 | 3.59 | +10.12% | 892,057 | 312,179,652 |
| 2024-11-04 | 3.45 | 3.57 | 3.13 | 3.26 | -2.98% | 2,282,788 | 752,567,565 |
| 2024-11-01 | 3.1 | 3.36 | 3.02 | 3.36 | +10.16% | 2,457,115 | 785,502,628 |
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：