股票概览
3.01
-1.95%
-0.06
3.06
开盘价
3.08
最高价
2.98
最低价
195,652
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)
3.10
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 | 2.98 | 3.01 | -1.95% | 195,652 | 58,912,103 |
| 2024-11-28 | 2.99 | 3.08 | 2.98 | 3.07 | +2.33% | 157,758 | 48,013,241 |
| 2024-11-27 | 3 | 3.01 | 2.91 | 3 | +0.33% | 106,537 | 31,431,889 |
| 2024-11-26 | 2.96 | 3.07 | 2.95 | 2.99 | +1.01% | 176,242 | 53,159,559 |
| 2024-11-25 | 2.94 | 2.98 | 2.91 | 2.96 | +0.68% | 93,846 | 27,638,322 |
| 2024-11-22 | 3.05 | 3.07 | 2.93 | 2.94 | -3.61% | 141,404 | 42,299,616 |
| 2024-11-21 | 3.06 | 3.08 | 3.02 | 3.05 | 0% | 109,847 | 33,421,898 |
| 2024-11-20 | 3.02 | 3.06 | 3 | 3.05 | +0.66% | 99,145 | 30,090,318 |
| 2024-11-19 | 3.03 | 3.04 | 2.96 | 3.03 | 0% | 168,147 | 50,462,283 |
| 2024-11-18 | 3.03 | 3.13 | 3.01 | 3.03 | +1% | 229,332 | 70,551,708 |
| 2024-11-15 | 3.07 | 3.09 | 2.98 | 3 | -2.6% | 153,383 | 46,630,965 |
| 2024-11-14 | 3.17 | 3.18 | 3.08 | 3.08 | -2.84% | 131,986 | 41,137,061 |
| 2024-11-13 | 3.14 | 3.2 | 3.12 | 3.17 | -0.31% | 133,933 | 42,276,036 |
| 2024-11-12 | 3.22 | 3.24 | 3.14 | 3.18 | -0.31% | 161,103 | 51,350,941 |
| 2024-11-11 | 3.26 | 3.26 | 3.15 | 3.19 | -2.15% | 210,431 | 67,080,299 |
| 2024-11-08 | 3.35 | 3.37 | 3.23 | 3.26 | -1.81% | 227,193 | 74,372,193 |
| 2024-11-07 | 3.23 | 3.33 | 3.2 | 3.32 | +2.47% | 262,424 | 86,101,295 |
| 2024-11-06 | 3.23 | 3.27 | 3.14 | 3.24 | +0.31% | 257,696 | 82,603,412 |
| 2024-11-05 | 3.15 | 3.24 | 3.13 | 3.23 | +3.19% | 268,683 | 86,035,885 |
| 2024-11-04 | 3.2 | 3.24 | 3.1 | 3.13 | -2.8% | 286,247 | 89,446,867 |
| 2024-11-01 | 3.2 | 3.3 | 3.16 | 3.22 | +0.31% | 450,547 | 146,036,104 |
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：