股票概览
3.05
-0.97%
-0.03
3.1
开盘价
3.14
最高价
3.02
最低价
420,052
成交量
数据更新至: 2024-11-29
技术指标
3.19
MA5 (5日均线)
3.04
MA10 (10日均线)
3.06
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 | 3.1 | 3.14 | 3.02 | 3.05 | -0.97% | 420,052 | 128,872,087 |
| 2024-11-28 | 3.1 | 3.14 | 3.06 | 3.08 | -1.91% | 417,416 | 128,886,061 |
| 2024-11-27 | 3.16 | 3.29 | 3.06 | 3.14 | -0.63% | 569,357 | 178,112,731 |
| 2024-11-26 | 3.33 | 3.4 | 3.16 | 3.16 | -9.97% | 962,814 | 312,073,713 |
| 2024-11-25 | 3.3 | 3.51 | 3.2 | 3.51 | +10.03% | 1,462,937 | 493,766,846 |
| 2024-11-22 | 2.94 | 3.19 | 2.9 | 3.19 | +10% | 324,178 | 101,997,610 |
| 2024-11-21 | 2.83 | 2.9 | 2.8 | 2.9 | +2.11% | 186,887 | 53,456,236 |
| 2024-11-20 | 2.78 | 2.85 | 2.77 | 2.84 | +2.16% | 161,471 | 45,515,551 |
| 2024-11-19 | 2.79 | 2.81 | 2.69 | 2.78 | -0.36% | 191,803 | 52,692,310 |
| 2024-11-18 | 2.92 | 3.02 | 2.78 | 2.79 | -4.12% | 201,927 | 57,560,428 |
| 2024-11-15 | 2.96 | 3.02 | 2.9 | 2.91 | -2.02% | 157,601 | 46,846,495 |
| 2024-11-14 | 3.05 | 3.08 | 2.96 | 2.97 | -3.26% | 132,922 | 39,968,827 |
| 2024-11-13 | 3.05 | 3.13 | 2.96 | 3.07 | -0.65% | 219,479 | 66,451,152 |
| 2024-11-12 | 3.13 | 3.18 | 3.05 | 3.09 | -1.28% | 199,819 | 62,144,454 |
| 2024-11-11 | 3.2 | 3.25 | 3.08 | 3.13 | -2.8% | 305,087 | 95,413,548 |
| 2024-11-08 | 3.33 | 3.36 | 3.17 | 3.22 | -1.83% | 310,771 | 100,047,074 |
| 2024-11-07 | 3.19 | 3.29 | 3.16 | 3.28 | +3.8% | 356,386 | 115,486,340 |
| 2024-11-06 | 3.08 | 3.2 | 3.04 | 3.16 | +6.04% | 434,837 | 136,495,136 |
| 2024-11-05 | 2.96 | 3.03 | 2.96 | 2.98 | +0.68% | 185,937 | 55,729,288 |
| 2024-11-04 | 2.95 | 2.97 | 2.86 | 2.96 | +0.34% | 127,287 | 37,162,739 |
| 2024-11-01 | 3.02 | 3.09 | 2.9 | 2.95 | -2.64% | 197,951 | 58,903,635 |
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：