股票概览
3.27
-0.91%
-0.03
3.3
开盘价
3.35
最高价
3.24
最低价
114,222
成交量
数据更新至: 2024-11-29
技术指标
3.30
MA5 (5日均线)
3.22
MA10 (10日均线)
3.14
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 | 3.3 | 3.35 | 3.24 | 3.27 | -0.91% | 114,222 | 37,507,268 |
| 2024-11-28 | 3.24 | 3.35 | 3.23 | 3.3 | +0.92% | 108,835 | 35,942,012 |
| 2024-11-27 | 3.3 | 3.32 | 3.18 | 3.27 | -2.1% | 175,027 | 56,749,776 |
| 2024-11-26 | 3.36 | 3.48 | 3.26 | 3.34 | 0% | 241,485 | 81,070,558 |
| 2024-11-25 | 3.12 | 3.34 | 3.11 | 3.34 | +5.03% | 244,717 | 80,422,806 |
| 2024-11-22 | 3.22 | 3.35 | 3.17 | 3.18 | -0.93% | 270,974 | 88,399,605 |
| 2024-11-21 | 3.06 | 3.21 | 3.02 | 3.21 | +4.9% | 263,686 | 82,733,895 |
| 2024-11-20 | 3.03 | 3.09 | 2.98 | 3.06 | +0.33% | 170,388 | 52,006,592 |
| 2024-11-19 | 3.01 | 3.08 | 2.97 | 3.05 | -2.56% | 241,906 | 72,450,961 |
| 2024-11-18 | 3.22 | 3.25 | 3.13 | 3.13 | -4.86% | 161,769 | 51,021,861 |
| 2024-11-15 | 3.4 | 3.4 | 3.21 | 3.29 | +1.54% | 420,629 | 140,117,892 |
| 2024-11-14 | 3.24 | 3.24 | 3.24 | 3.24 | +4.85% | 41,528 | 13,455,072 |
| 2024-11-13 | 3.13 | 3.28 | 3.05 | 3.09 | -3.74% | 295,593 | 92,796,388 |
| 2024-11-12 | 3.26 | 3.27 | 3.13 | 3.21 | +3.22% | 339,251 | 109,954,961 |
| 2024-11-11 | 3 | 3.11 | 3 | 3.11 | +5.07% | 138,887 | 42,697,620 |
| 2024-11-08 | 3.04 | 3.05 | 2.92 | 2.96 | -2.95% | 223,176 | 66,532,592 |
| 2024-11-07 | 2.94 | 3.06 | 2.91 | 3.05 | +4.81% | 234,895 | 71,293,176 |
| 2024-11-06 | 2.9 | 3.01 | 2.88 | 2.91 | +0.34% | 200,465 | 58,891,583 |
| 2024-11-05 | 2.81 | 2.93 | 2.81 | 2.9 | +3.94% | 242,958 | 70,639,996 |
| 2024-11-04 | 2.69 | 2.79 | 2.68 | 2.79 | +4.89% | 110,377 | 30,546,863 |
| 2024-11-01 | 2.73 | 2.78 | 2.62 | 2.66 | -2.92% | 169,006 | 45,457,422 |
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：