股票概览
3.15
-0.32%
-0.01
3.14
开盘价
3.18
最高价
3.08
最低价
392,080
成交量
数据更新至: 2024-11-29
技术指标
3.11
MA5 (5日均线)
3.12
MA10 (10日均线)
3.19
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 | 3.14 | 3.18 | 3.08 | 3.15 | -0.32% | 392,080 | 122,893,011 |
| 2024-11-28 | 3.1 | 3.21 | 3.08 | 3.16 | +1.94% | 501,919 | 159,229,507 |
| 2024-11-27 | 3.06 | 3.1 | 2.99 | 3.1 | +0.98% | 332,069 | 100,786,567 |
| 2024-11-26 | 3.09 | 3.24 | 3.05 | 3.07 | -0.65% | 332,911 | 103,778,686 |
| 2024-11-25 | 3.03 | 3.1 | 3 | 3.09 | +1.98% | 340,233 | 103,723,248 |
| 2024-11-22 | 3.14 | 3.16 | 3.02 | 3.03 | -4.11% | 483,192 | 149,725,271 |
| 2024-11-21 | 3.2 | 3.25 | 3.14 | 3.16 | -0.63% | 375,285 | 119,196,185 |
| 2024-11-20 | 3.12 | 3.2 | 3.09 | 3.18 | +0.63% | 383,781 | 120,756,231 |
| 2024-11-19 | 3.06 | 3.16 | 3.01 | 3.16 | +1.61% | 523,875 | 161,773,585 |
| 2024-11-18 | 3.23 | 3.25 | 3.05 | 3.11 | -5.47% | 885,879 | 277,627,773 |
| 2024-11-15 | 3.23 | 3.5 | 3.22 | 3.29 | +3.46% | 1,135,118 | 381,750,417 |
| 2024-11-14 | 3.31 | 3.34 | 3.17 | 3.18 | -3.05% | 422,861 | 136,762,180 |
| 2024-11-13 | 3.33 | 3.37 | 3.21 | 3.28 | -2.09% | 519,821 | 169,902,483 |
| 2024-11-12 | 3.47 | 3.52 | 3.3 | 3.35 | -3.46% | 709,015 | 241,153,568 |
| 2024-11-11 | 3.3 | 3.47 | 3.28 | 3.47 | +4.83% | 721,335 | 246,063,967 |
| 2024-11-08 | 3.37 | 3.4 | 3.29 | 3.31 | -0.9% | 721,001 | 240,245,526 |
| 2024-11-07 | 3.1 | 3.34 | 3.08 | 3.34 | +6.03% | 987,266 | 320,240,519 |
| 2024-11-06 | 3.17 | 3.21 | 3.12 | 3.15 | -0.63% | 605,130 | 191,791,237 |
| 2024-11-05 | 3.06 | 3.17 | 3.04 | 3.17 | +3.26% | 673,277 | 211,498,918 |
| 2024-11-04 | 3.09 | 3.1 | 3 | 3.07 | -0.97% | 559,502 | 170,630,432 |
| 2024-11-01 | 3.16 | 3.27 | 3.04 | 3.1 | -2.21% | 957,808 | 300,118,491 |
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：