股票概览
3.06
+1.32%
+0.04
3.03
开盘价
3.08
最高价
2.99
最低价
543,052
成交量
数据更新至: 2024-11-29
技术指标
3.02
MA5 (5日均线)
3.04
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 | 3.03 | 3.08 | 2.99 | 3.06 | +1.32% | 543,052 | 165,347,271 |
| 2024-11-28 | 3.01 | 3.05 | 3 | 3.02 | 0% | 448,158 | 135,759,610 |
| 2024-11-27 | 3.01 | 3.02 | 2.92 | 3.02 | +0.33% | 528,845 | 156,999,584 |
| 2024-11-26 | 2.99 | 3.06 | 2.98 | 3.01 | 0% | 563,832 | 170,162,447 |
| 2024-11-25 | 3.01 | 3.07 | 2.97 | 3.01 | +0.33% | 632,188 | 190,525,560 |
| 2024-11-22 | 3.09 | 3.16 | 3 | 3 | -2.6% | 930,610 | 287,595,391 |
| 2024-11-21 | 3.08 | 3.11 | 3.05 | 3.08 | 0% | 500,310 | 153,978,018 |
| 2024-11-20 | 3.07 | 3.09 | 3.04 | 3.08 | 0% | 481,959 | 147,865,616 |
| 2024-11-19 | 3.04 | 3.08 | 3.01 | 3.08 | +1.99% | 598,430 | 182,377,789 |
| 2024-11-18 | 3.08 | 3.11 | 3 | 3.02 | +0.33% | 804,726 | 246,142,236 |
| 2024-11-15 | 3.06 | 3.1 | 3 | 3.01 | -1.95% | 639,651 | 195,219,633 |
| 2024-11-14 | 3.14 | 3.17 | 3.06 | 3.07 | -2.85% | 599,233 | 186,420,136 |
| 2024-11-13 | 3.15 | 3.22 | 3.13 | 3.16 | 0% | 554,116 | 175,435,528 |
| 2024-11-12 | 3.24 | 3.26 | 3.13 | 3.16 | -3.07% | 775,229 | 248,264,992 |
| 2024-11-11 | 3.3 | 3.3 | 3.21 | 3.26 | -0.91% | 760,120 | 246,416,264 |
| 2024-11-08 | 3.42 | 3.43 | 3.27 | 3.29 | -2.08% | 1,049,772 | 349,992,786 |
| 2024-11-07 | 3.24 | 3.36 | 3.16 | 3.36 | +0.3% | 1,139,527 | 372,782,837 |
| 2024-11-06 | 3.29 | 3.42 | 3.25 | 3.35 | +2.45% | 1,288,103 | 430,005,251 |
| 2024-11-05 | 3.16 | 3.28 | 3.14 | 3.27 | +3.48% | 943,233 | 304,392,224 |
| 2024-11-04 | 3.16 | 3.18 | 3.1 | 3.16 | +0.32% | 688,323 | 216,277,234 |
| 2024-11-01 | 3.11 | 3.23 | 3.1 | 3.15 | +0.96% | 1,258,782 | 398,244,494 |
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：