股票概览
2.75
-0.72%
-0.02
2.72
开盘价
2.77
最高价
2.67
最低价
637,074
成交量
数据更新至: 2024-11-29
技术指标
2.68
MA5 (5日均线)
2.67
MA10 (10日均线)
2.84
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 | 2.72 | 2.77 | 2.67 | 2.75 | -0.72% | 637,074 | 173,300,203 |
| 2024-11-28 | 2.68 | 2.88 | 2.67 | 2.77 | +4.92% | 911,534 | 252,398,269 |
| 2024-11-27 | 2.61 | 2.64 | 2.52 | 2.64 | +0.38% | 393,493 | 101,619,967 |
| 2024-11-26 | 2.63 | 2.68 | 2.6 | 2.63 | 0% | 414,293 | 109,433,664 |
| 2024-11-25 | 2.6 | 2.65 | 2.55 | 2.63 | +1.15% | 414,374 | 107,596,341 |
| 2024-11-22 | 2.72 | 2.74 | 2.58 | 2.6 | -5.11% | 549,620 | 147,103,031 |
| 2024-11-21 | 2.74 | 2.85 | 2.68 | 2.74 | +0.37% | 664,608 | 182,868,955 |
| 2024-11-20 | 2.64 | 2.74 | 2.62 | 2.73 | +3.8% | 599,088 | 161,602,657 |
| 2024-11-19 | 2.61 | 2.65 | 2.53 | 2.63 | +0.77% | 589,260 | 152,058,918 |
| 2024-11-18 | 2.7 | 2.75 | 2.57 | 2.61 | -1.88% | 610,327 | 160,940,616 |
| 2024-11-15 | 2.78 | 2.83 | 2.65 | 2.66 | -6.34% | 709,054 | 194,387,232 |
| 2024-11-14 | 3.03 | 3.05 | 2.83 | 2.84 | -4.7% | 578,256 | 168,215,771 |
| 2024-11-13 | 3.05 | 3.07 | 2.91 | 2.98 | -3.25% | 684,158 | 203,471,773 |
| 2024-11-12 | 3.2 | 3.24 | 3.05 | 3.08 | -4.05% | 956,622 | 301,272,409 |
| 2024-11-11 | 3.09 | 3.27 | 3.07 | 3.21 | +2.56% | 1,266,433 | 400,132,943 |
| 2024-11-08 | 3.15 | 3.34 | 3.1 | 3.13 | +1.29% | 1,547,538 | 491,998,259 |
| 2024-11-07 | 2.92 | 3.14 | 2.9 | 3.09 | +3.69% | 1,380,817 | 423,138,421 |
| 2024-11-06 | 3.07 | 3.12 | 2.96 | 2.98 | -2.61% | 1,244,090 | 375,366,094 |
| 2024-11-05 | 2.88 | 3.23 | 2.88 | 3.06 | +3.73% | 1,791,196 | 543,944,195 |
| 2024-11-04 | 2.97 | 3.09 | 2.95 | 2.95 | -10.06% | 1,693,075 | 503,840,324 |
| 2024-11-01 | 3.62 | 3.83 | 3.15 | 3.28 | -6.29% | 3,390,071 | 1,164,530,446 |
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：