股票概览
3.19
-0.31%
-0.01
3.2
开盘价
3.22
最高价
3.16
最低价
129,112
成交量
数据更新至: 2024-11-29
技术指标
3.17
MA5 (5日均线)
3.16
MA10 (10日均线)
3.15
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 | 3.2 | 3.22 | 3.16 | 3.19 | -0.31% | 129,112 | 41,246,358 |
| 2024-11-28 | 3.17 | 3.22 | 3.16 | 3.2 | +0.95% | 215,891 | 68,951,387 |
| 2024-11-27 | 3.18 | 3.18 | 3.07 | 3.17 | +0.32% | 184,196 | 57,503,409 |
| 2024-11-26 | 3.16 | 3.18 | 3.14 | 3.16 | +0.64% | 159,057 | 50,284,778 |
| 2024-11-25 | 3.11 | 3.18 | 3.07 | 3.14 | +1.29% | 143,913 | 45,040,305 |
| 2024-11-22 | 3.17 | 3.19 | 3.08 | 3.1 | -2.21% | 167,990 | 52,942,134 |
| 2024-11-21 | 3.18 | 3.2 | 3.14 | 3.17 | -0.63% | 92,662 | 29,319,623 |
| 2024-11-20 | 3.13 | 3.2 | 3.12 | 3.19 | +1.59% | 182,775 | 57,881,230 |
| 2024-11-19 | 3.12 | 3.14 | 3.07 | 3.14 | +0.64% | 147,861 | 45,995,988 |
| 2024-11-18 | 3.11 | 3.17 | 3.1 | 3.12 | +1.3% | 190,387 | 59,702,758 |
| 2024-11-15 | 3.1 | 3.16 | 3.08 | 3.08 | -0.65% | 125,481 | 39,188,678 |
| 2024-11-14 | 3.18 | 3.18 | 3.1 | 3.1 | -2.21% | 144,185 | 45,145,761 |
| 2024-11-13 | 3.15 | 3.21 | 3.13 | 3.17 | 0% | 169,698 | 53,764,883 |
| 2024-11-12 | 3.19 | 3.24 | 3.15 | 3.17 | -0.63% | 236,537 | 75,497,120 |
| 2024-11-11 | 3.17 | 3.21 | 3.16 | 3.19 | 0% | 156,515 | 49,832,906 |
| 2024-11-08 | 3.25 | 3.28 | 3.15 | 3.19 | -1.54% | 258,305 | 82,810,715 |
| 2024-11-07 | 3.12 | 3.26 | 3.11 | 3.24 | +2.86% | 292,679 | 93,932,948 |
| 2024-11-06 | 3.13 | 3.16 | 3.1 | 3.15 | +0.32% | 231,373 | 72,513,927 |
| 2024-11-05 | 3.08 | 3.15 | 3.06 | 3.14 | +1.95% | 196,390 | 61,324,830 |
| 2024-11-04 | 3.1 | 3.12 | 3.04 | 3.08 | -0.32% | 161,238 | 49,377,428 |
| 2024-11-01 | 3.05 | 3.14 | 3.01 | 3.09 | +1.31% | 297,044 | 91,416,356 |
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：