股票概览
3.21
+0.63%
+0.02
3.21
开盘价
3.25
最高价
3.05
最低价
1,196,143
成交量
数据更新至: 2024-11-29
技术指标
3.25
MA5 (5日均线)
3.18
MA10 (10日均线)
2.92
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 | 3.21 | 3.25 | 3.05 | 3.21 | +0.63% | 1,196,143 | 379,551,632 |
| 2024-11-28 | 3.23 | 3.31 | 3.15 | 3.19 | -3.63% | 1,388,993 | 445,328,477 |
| 2024-11-27 | 3.12 | 3.36 | 3.06 | 3.31 | +2.8% | 1,681,180 | 543,721,732 |
| 2024-11-26 | 3.42 | 3.65 | 3.2 | 3.22 | -3.01% | 2,673,183 | 910,893,664 |
| 2024-11-25 | 3 | 3.32 | 2.95 | 3.32 | +9.93% | 1,023,870 | 331,691,834 |
| 2024-11-22 | 3.15 | 3.39 | 3 | 3.02 | -8.48% | 1,966,627 | 627,043,489 |
| 2024-11-21 | 3.21 | 3.48 | 3.12 | 3.3 | +2.8% | 3,020,332 | 994,910,565 |
| 2024-11-20 | 2.88 | 3.21 | 2.85 | 3.21 | +9.93% | 2,030,205 | 641,441,709 |
| 2024-11-19 | 2.82 | 3.05 | 2.75 | 2.92 | -4.26% | 1,982,578 | 568,206,302 |
| 2024-11-18 | 2.83 | 3.05 | 2.76 | 3.05 | +10.11% | 2,277,369 | 658,188,183 |
| 2024-11-15 | 2.52 | 2.77 | 2.52 | 2.77 | +9.92% | 993,899 | 269,623,249 |
| 2024-11-14 | 2.63 | 2.64 | 2.51 | 2.52 | -3.82% | 420,151 | 107,949,639 |
| 2024-11-13 | 2.7 | 2.73 | 2.59 | 2.62 | -3.32% | 687,082 | 181,201,253 |
| 2024-11-12 | 2.76 | 2.79 | 2.68 | 2.71 | -2.52% | 727,429 | 198,785,906 |
| 2024-11-11 | 2.7 | 2.85 | 2.67 | 2.78 | -1.07% | 1,225,825 | 335,135,646 |
| 2024-11-08 | 2.76 | 3.04 | 2.76 | 2.81 | +1.81% | 1,820,733 | 531,797,537 |
| 2024-11-07 | 2.57 | 2.8 | 2.53 | 2.76 | +6.56% | 1,170,118 | 314,145,098 |
| 2024-11-06 | 2.61 | 2.65 | 2.53 | 2.59 | 0% | 596,303 | 153,815,331 |
| 2024-11-05 | 2.5 | 2.63 | 2.46 | 2.59 | +3.19% | 639,487 | 163,685,632 |
| 2024-11-04 | 2.45 | 2.55 | 2.45 | 2.51 | +1.21% | 521,255 | 130,182,712 |
| 2024-11-01 | 2.78 | 2.78 | 2.45 | 2.48 | -4.25% | 1,252,413 | 324,004,742 |
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：