股票概览
3.03
+1%
+0.03
3.01
开盘价
3.04
最高价
2.98
最低价
505,683
成交量
数据更新至: 2024-11-29
技术指标
2.98
MA5 (5日均线)
2.98
MA10 (10日均线)
3.02
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 | 3.01 | 3.04 | 2.98 | 3.03 | +1% | 505,683 | 152,400,284 |
| 2024-11-28 | 2.98 | 3.03 | 2.98 | 3 | +0.67% | 554,764 | 166,927,618 |
| 2024-11-27 | 2.94 | 3 | 2.88 | 2.98 | +1.36% | 544,308 | 159,337,968 |
| 2024-11-26 | 2.95 | 2.98 | 2.93 | 2.94 | 0% | 413,319 | 122,167,844 |
| 2024-11-25 | 2.94 | 2.98 | 2.89 | 2.94 | -0.34% | 585,797 | 171,549,476 |
| 2024-11-22 | 3.02 | 3.12 | 2.94 | 2.95 | -1.34% | 852,802 | 258,138,082 |
| 2024-11-21 | 3 | 3.02 | 2.96 | 2.99 | -0.66% | 422,158 | 126,222,804 |
| 2024-11-20 | 2.99 | 3.04 | 2.97 | 3.01 | +0.67% | 568,708 | 170,877,462 |
| 2024-11-19 | 2.97 | 3.01 | 2.92 | 2.99 | +0.34% | 610,083 | 180,807,240 |
| 2024-11-18 | 2.94 | 3.06 | 2.94 | 2.98 | +2.76% | 976,936 | 293,767,134 |
| 2024-11-15 | 2.95 | 3 | 2.9 | 2.9 | -2.03% | 581,859 | 171,922,724 |
| 2024-11-14 | 3.05 | 3.06 | 2.96 | 2.96 | -3.27% | 556,895 | 166,767,023 |
| 2024-11-13 | 3.08 | 3.12 | 3.02 | 3.06 | -0.97% | 664,608 | 203,400,032 |
| 2024-11-12 | 3.2 | 3.22 | 3.07 | 3.09 | -3.44% | 1,029,176 | 321,898,056 |
| 2024-11-11 | 3.13 | 3.33 | 3.13 | 3.2 | +2.56% | 1,127,870 | 361,489,735 |
| 2024-11-08 | 3.17 | 3.19 | 3.08 | 3.12 | -0.95% | 816,889 | 255,426,658 |
| 2024-11-07 | 3.08 | 3.16 | 3.06 | 3.15 | +1.61% | 815,365 | 254,701,313 |
| 2024-11-06 | 3.04 | 3.19 | 3.04 | 3.1 | +2.31% | 1,271,081 | 395,953,994 |
| 2024-11-05 | 2.92 | 3.03 | 2.91 | 3.03 | +3.41% | 853,507 | 255,523,525 |
| 2024-11-04 | 2.92 | 2.93 | 2.88 | 2.93 | 0% | 417,104 | 121,291,157 |
| 2024-11-01 | 2.97 | 3 | 2.9 | 2.93 | -1.68% | 662,674 | 194,889,674 |
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：