股票概览
2.98
-0.67%
-0.02
3.01
开盘价
3.04
最高价
2.89
最低价
69,286
成交量
数据更新至: 2024-11-29
技术指标
3.10
MA5 (5日均线)
3.17
MA10 (10日均线)
3.11
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 | 2.89 | 2.98 | -0.67% | 69,286 | 20,433,374 |
| 2024-11-28 | 3.12 | 3.18 | 2.98 | 3 | -4.46% | 117,013 | 35,588,530 |
| 2024-11-27 | 3.16 | 3.17 | 3.06 | 3.14 | -0.63% | 50,135 | 15,578,624 |
| 2024-11-26 | 3.18 | 3.24 | 3.08 | 3.16 | -1.56% | 61,246 | 19,309,318 |
| 2024-11-25 | 3.39 | 3.48 | 3.16 | 3.21 | -3.6% | 131,783 | 43,195,739 |
| 2024-11-22 | 3.18 | 3.33 | 3.15 | 3.33 | +5.05% | 86,255 | 28,213,732 |
| 2024-11-21 | 3.23 | 3.23 | 3.11 | 3.17 | -0.63% | 61,380 | 19,372,436 |
| 2024-11-20 | 3.19 | 3.32 | 3.16 | 3.19 | -0.31% | 79,516 | 25,691,155 |
| 2024-11-19 | 3.25 | 3.37 | 3.14 | 3.2 | -3.03% | 164,536 | 52,582,471 |
| 2024-11-18 | 3.35 | 3.57 | 3.3 | 3.3 | -4.9% | 184,163 | 62,593,270 |
| 2024-11-15 | 3.59 | 3.59 | 3.38 | 3.47 | +1.46% | 324,862 | 114,217,233 |
| 2024-11-14 | 3.38 | 3.42 | 3.35 | 3.42 | +4.91% | 41,477 | 14,103,956 |
| 2024-11-13 | 3.11 | 3.26 | 3.1 | 3.26 | +5.16% | 107,867 | 34,772,955 |
| 2024-11-12 | 2.89 | 3.1 | 2.89 | 3.1 | +5.08% | 179,598 | 54,968,160 |
| 2024-11-11 | 2.92 | 3.07 | 2.84 | 2.95 | +1.03% | 197,318 | 58,922,845 |
| 2024-11-08 | 2.85 | 2.94 | 2.78 | 2.92 | +4.29% | 152,688 | 44,018,662 |
| 2024-11-07 | 2.73 | 2.84 | 2.68 | 2.8 | +0.36% | 89,385 | 24,798,887 |
| 2024-11-06 | 2.89 | 2.96 | 2.79 | 2.79 | -5.1% | 138,689 | 39,606,076 |
| 2024-11-05 | 2.88 | 3 | 2.88 | 2.94 | +2.44% | 72,231 | 21,248,192 |
| 2024-11-04 | 2.84 | 3.02 | 2.8 | 2.87 | -2.71% | 116,229 | 33,475,285 |
| 2024-11-01 | 3.2 | 3.2 | 2.95 | 2.95 | -4.84% | 195,235 | 58,825,999 |
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：