股票概览
3.11
+0.97%
+0.03
3.07
开盘价
3.13
最高价
3.06
最低价
256,688
成交量
数据更新至: 2024-11-29
技术指标
3.05
MA5 (5日均线)
3.06
MA10 (10日均线)
3.12
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 | 3.07 | 3.13 | 3.06 | 3.11 | +0.97% | 256,688 | 79,665,294 |
| 2024-11-28 | 3.04 | 3.1 | 3.02 | 3.08 | +1.32% | 237,571 | 72,883,997 |
| 2024-11-27 | 3 | 3.05 | 2.94 | 3.04 | +1% | 241,970 | 72,333,895 |
| 2024-11-26 | 3.02 | 3.05 | 3 | 3.01 | 0% | 200,861 | 60,736,523 |
| 2024-11-25 | 2.99 | 3.02 | 2.95 | 3.01 | +0.67% | 259,833 | 77,708,502 |
| 2024-11-22 | 3.07 | 3.1 | 2.99 | 2.99 | -2.61% | 294,008 | 89,860,103 |
| 2024-11-21 | 3.1 | 3.12 | 3.05 | 3.07 | -1.29% | 217,892 | 66,970,261 |
| 2024-11-20 | 3.09 | 3.12 | 3.06 | 3.11 | 0% | 259,556 | 80,215,156 |
| 2024-11-19 | 3.08 | 3.11 | 3.05 | 3.11 | +1.3% | 310,188 | 95,585,924 |
| 2024-11-18 | 3.07 | 3.15 | 3.05 | 3.07 | +1.32% | 462,531 | 143,783,363 |
| 2024-11-15 | 3.04 | 3.1 | 3.02 | 3.03 | -0.66% | 260,825 | 80,000,928 |
| 2024-11-14 | 3.12 | 3.12 | 3.04 | 3.05 | -2.24% | 295,068 | 90,895,747 |
| 2024-11-13 | 3.11 | 3.17 | 3.08 | 3.12 | -0.32% | 315,508 | 98,415,270 |
| 2024-11-12 | 3.18 | 3.2 | 3.11 | 3.13 | -1.26% | 384,061 | 121,274,499 |
| 2024-11-11 | 3.21 | 3.24 | 3.14 | 3.17 | -1.25% | 433,700 | 137,537,591 |
| 2024-11-08 | 3.32 | 3.33 | 3.2 | 3.21 | -2.73% | 556,112 | 180,574,728 |
| 2024-11-07 | 3.22 | 3.32 | 3.21 | 3.3 | +1.54% | 445,829 | 146,522,419 |
| 2024-11-06 | 3.26 | 3.28 | 3.19 | 3.25 | -0.31% | 478,637 | 155,513,514 |
| 2024-11-05 | 3.18 | 3.27 | 3.16 | 3.26 | +2.19% | 453,514 | 146,969,144 |
| 2024-11-04 | 3.18 | 3.2 | 3.11 | 3.19 | +0.31% | 381,566 | 120,285,883 |
| 2024-11-01 | 3.17 | 3.22 | 3.15 | 3.18 | +0.32% | 601,288 | 191,725,565 |
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：