股票概览
3.14
+1.95%
+0.06
3.08
开盘价
3.16
最高价
3.08
最低价
1,041,134
成交量
数据更新至: 2024-11-29
技术指标
3.11
MA5 (5日均线)
3.17
MA10 (10日均线)
3.28
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 | 3.08 | 3.16 | 3.08 | 3.14 | +1.95% | 1,041,134 | 325,829,222 |
| 2024-11-28 | 3.1 | 3.12 | 3.07 | 3.08 | -1.28% | 734,683 | 227,144,314 |
| 2024-11-27 | 3.09 | 3.12 | 3.03 | 3.12 | +0.97% | 904,426 | 277,507,104 |
| 2024-11-26 | 3.09 | 3.12 | 3.08 | 3.09 | -0.32% | 641,846 | 199,223,660 |
| 2024-11-25 | 3.14 | 3.15 | 3.07 | 3.1 | -0.96% | 928,767 | 288,547,693 |
| 2024-11-22 | 3.25 | 3.27 | 3.13 | 3.13 | -3.69% | 1,134,237 | 362,158,928 |
| 2024-11-21 | 3.28 | 3.28 | 3.23 | 3.25 | -0.91% | 711,229 | 231,146,319 |
| 2024-11-20 | 3.26 | 3.29 | 3.25 | 3.28 | +0.31% | 798,565 | 260,966,860 |
| 2024-11-19 | 3.29 | 3.29 | 3.21 | 3.27 | -0.3% | 900,794 | 292,703,095 |
| 2024-11-18 | 3.27 | 3.34 | 3.27 | 3.28 | +0.31% | 1,093,658 | 361,184,692 |
| 2024-11-15 | 3.28 | 3.34 | 3.26 | 3.27 | -0.3% | 945,514 | 311,807,023 |
| 2024-11-14 | 3.36 | 3.37 | 3.27 | 3.28 | -2.67% | 1,005,850 | 333,903,415 |
| 2024-11-13 | 3.33 | 3.37 | 3.32 | 3.37 | +0.6% | 937,711 | 313,910,575 |
| 2024-11-12 | 3.41 | 3.43 | 3.32 | 3.35 | -1.76% | 1,492,682 | 504,982,182 |
| 2024-11-11 | 3.41 | 3.43 | 3.36 | 3.41 | -0.87% | 1,491,839 | 505,299,433 |
| 2024-11-08 | 3.51 | 3.53 | 3.43 | 3.44 | -1.15% | 1,572,792 | 544,663,368 |
| 2024-11-07 | 3.39 | 3.48 | 3.36 | 3.48 | +2.05% | 1,531,881 | 527,119,310 |
| 2024-11-06 | 3.4 | 3.51 | 3.38 | 3.41 | +0.29% | 1,673,599 | 573,008,467 |
| 2024-11-05 | 3.34 | 3.4 | 3.33 | 3.4 | +1.49% | 1,735,282 | 585,619,033 |
| 2024-11-04 | 3.36 | 3.38 | 3.3 | 3.35 | -0.3% | 1,165,859 | 388,539,239 |
| 2024-11-01 | 3.38 | 3.41 | 3.32 | 3.36 | -0.88% | 1,460,331 | 491,906,378 |
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：