股票概览
3.03
+2.71%
+0.08
2.97
开盘价
3.12
最高价
2.92
最低价
996,460
成交量
数据更新至: 2024-11-29
技术指标
2.82
MA5 (5日均线)
2.79
MA10 (10日均线)
2.95
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 | 2.97 | 3.12 | 2.92 | 3.03 | +2.71% | 996,460 | 300,904,220 |
| 2024-11-28 | 2.7 | 2.95 | 2.7 | 2.95 | +10.07% | 538,171 | 153,717,879 |
| 2024-11-27 | 2.68 | 2.69 | 2.59 | 2.68 | -0.74% | 269,977 | 71,156,570 |
| 2024-11-26 | 2.77 | 2.85 | 2.7 | 2.7 | -1.46% | 315,540 | 86,637,084 |
| 2024-11-25 | 2.69 | 2.75 | 2.65 | 2.74 | +1.48% | 312,276 | 84,388,952 |
| 2024-11-22 | 2.79 | 2.88 | 2.7 | 2.7 | -3.57% | 462,938 | 129,954,265 |
| 2024-11-21 | 2.85 | 2.9 | 2.76 | 2.8 | -1.41% | 329,472 | 92,556,959 |
| 2024-11-20 | 2.8 | 2.87 | 2.74 | 2.84 | +2.16% | 367,275 | 102,983,197 |
| 2024-11-19 | 2.71 | 2.78 | 2.65 | 2.78 | +2.58% | 337,896 | 92,159,669 |
| 2024-11-18 | 2.76 | 2.85 | 2.65 | 2.71 | -1.81% | 343,924 | 93,632,285 |
| 2024-11-15 | 2.91 | 2.95 | 2.75 | 2.76 | -6.44% | 460,985 | 131,644,678 |
| 2024-11-14 | 3.02 | 3.03 | 2.93 | 2.95 | -1.99% | 340,330 | 100,705,845 |
| 2024-11-13 | 3.05 | 3.1 | 2.95 | 3.01 | -2.59% | 446,868 | 134,439,760 |
| 2024-11-12 | 3.15 | 3.16 | 3.03 | 3.09 | -1.59% | 557,254 | 171,513,228 |
| 2024-11-11 | 3.25 | 3.3 | 3.09 | 3.14 | -2.48% | 824,804 | 259,268,732 |
| 2024-11-08 | 3.5 | 3.65 | 3.14 | 3.22 | -5.57% | 1,546,333 | 524,361,123 |
| 2024-11-07 | 2.87 | 3.41 | 2.87 | 3.41 | +10% | 1,121,189 | 360,077,218 |
| 2024-11-06 | 3.19 | 3.41 | 3.01 | 3.1 | -2.82% | 1,371,812 | 445,599,358 |
| 2024-11-05 | 3.41 | 3.41 | 3.1 | 3.19 | +2.9% | 1,867,461 | 611,797,379 |
| 2024-11-04 | 2.77 | 3.1 | 2.7 | 3.1 | +9.93% | 1,006,516 | 295,777,668 |
| 2024-11-01 | 2.82 | 2.82 | 2.6 | 2.82 | +10.16% | 1,531,220 | 418,568,385 |
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：