股票概览
3.03
-0.98%
-0.03
3.06
开盘价
3.08
最高价
3.02
最低价
356,629
成交量
数据更新至: 2024-11-29
技术指标
3.01
MA5 (5日均线)
3.01
MA10 (10日均线)
3.04
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 | 3.08 | 3.02 | 3.03 | -0.98% | 356,629 | 108,442,661 |
| 2024-11-28 | 3.01 | 3.09 | 3 | 3.06 | +1.66% | 419,127 | 127,862,993 |
| 2024-11-27 | 2.98 | 3.02 | 2.93 | 3.01 | +0.67% | 349,762 | 103,903,047 |
| 2024-11-26 | 2.96 | 3.01 | 2.95 | 2.99 | +0.67% | 303,209 | 90,532,164 |
| 2024-11-25 | 2.95 | 3 | 2.93 | 2.97 | +1.02% | 322,661 | 95,817,913 |
| 2024-11-22 | 3.01 | 3.04 | 2.93 | 2.94 | -2.65% | 354,333 | 105,854,361 |
| 2024-11-21 | 3.06 | 3.08 | 3 | 3.02 | -0.66% | 245,558 | 74,149,263 |
| 2024-11-20 | 3.01 | 3.05 | 2.99 | 3.04 | +1% | 332,759 | 100,805,226 |
| 2024-11-19 | 3.01 | 3.04 | 2.96 | 3.01 | 0% | 328,145 | 98,289,894 |
| 2024-11-18 | 2.99 | 3.08 | 2.99 | 3.01 | +1.01% | 387,328 | 117,653,886 |
| 2024-11-15 | 3 | 3.03 | 2.98 | 2.98 | -0.67% | 292,593 | 87,952,000 |
| 2024-11-14 | 3.06 | 3.07 | 2.99 | 3 | -2.28% | 299,387 | 90,716,010 |
| 2024-11-13 | 3.04 | 3.09 | 3.03 | 3.07 | +0.99% | 334,950 | 102,423,381 |
| 2024-11-12 | 3.06 | 3.11 | 3.02 | 3.04 | -0.98% | 437,671 | 134,062,198 |
| 2024-11-11 | 3.11 | 3.12 | 3.05 | 3.07 | -1.6% | 402,493 | 123,827,941 |
| 2024-11-08 | 3.19 | 3.2 | 3.1 | 3.12 | -1.27% | 437,002 | 137,197,959 |
| 2024-11-07 | 3.07 | 3.18 | 3.06 | 3.16 | +2.27% | 429,375 | 134,246,082 |
| 2024-11-06 | 3.1 | 3.12 | 3.03 | 3.09 | -0.32% | 434,820 | 133,933,911 |
| 2024-11-05 | 3.02 | 3.1 | 3.02 | 3.1 | +2.65% | 537,205 | 164,590,427 |
| 2024-11-04 | 2.96 | 3.02 | 2.94 | 3.02 | +1.68% | 373,430 | 111,567,268 |
| 2024-11-01 | 2.94 | 3.01 | 2.93 | 2.97 | +0.68% | 439,246 | 130,748,938 |
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：