股票概览
2.89
-1.03%
-0.03
2.89
开盘价
2.91
最高价
2.82
最低价
342,777
成交量
数据更新至: 2024-11-29
技术指标
2.87
MA5 (5日均线)
2.86
MA10 (10日均线)
2.90
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 | 2.89 | 2.91 | 2.82 | 2.89 | -1.03% | 342,777 | 98,301,644 |
| 2024-11-28 | 2.85 | 2.93 | 2.83 | 2.92 | +2.1% | 309,255 | 89,853,919 |
| 2024-11-27 | 2.82 | 2.86 | 2.73 | 2.86 | +0.7% | 261,738 | 73,157,806 |
| 2024-11-26 | 2.83 | 2.89 | 2.81 | 2.84 | +0.71% | 251,296 | 71,610,294 |
| 2024-11-25 | 2.79 | 2.82 | 2.76 | 2.82 | +1.44% | 213,319 | 59,482,270 |
| 2024-11-22 | 2.89 | 2.89 | 2.76 | 2.78 | -4.14% | 261,124 | 73,776,897 |
| 2024-11-21 | 2.93 | 2.93 | 2.85 | 2.9 | -0.68% | 207,381 | 59,691,491 |
| 2024-11-20 | 2.85 | 2.92 | 2.83 | 2.92 | +2.1% | 296,432 | 85,599,024 |
| 2024-11-19 | 2.84 | 2.86 | 2.78 | 2.86 | +0.7% | 240,923 | 67,999,679 |
| 2024-11-18 | 2.87 | 2.92 | 2.8 | 2.84 | -0.7% | 308,265 | 87,777,850 |
| 2024-11-15 | 2.93 | 2.94 | 2.83 | 2.86 | -2.39% | 311,549 | 89,909,581 |
| 2024-11-14 | 3.05 | 3.05 | 2.93 | 2.93 | -3.3% | 347,612 | 103,576,079 |
| 2024-11-13 | 3.12 | 3.12 | 2.99 | 3.03 | -4.11% | 661,031 | 201,044,221 |
| 2024-11-12 | 3.11 | 3.19 | 3.08 | 3.16 | +1.61% | 915,992 | 286,768,032 |
| 2024-11-11 | 2.96 | 3.14 | 2.91 | 3.11 | +5.07% | 847,652 | 256,478,855 |
| 2024-11-08 | 3.05 | 3.07 | 2.94 | 2.96 | -1.99% | 641,933 | 191,613,245 |
| 2024-11-07 | 2.81 | 3.06 | 2.78 | 3.02 | +6.34% | 943,464 | 279,309,835 |
| 2024-11-06 | 2.81 | 2.89 | 2.79 | 2.84 | +1.79% | 518,044 | 146,786,334 |
| 2024-11-05 | 2.72 | 2.81 | 2.71 | 2.79 | +2.2% | 399,263 | 110,708,537 |
| 2024-11-04 | 2.7 | 2.75 | 2.68 | 2.73 | +1.11% | 371,727 | 100,757,173 |
| 2024-11-01 | 2.78 | 2.83 | 2.65 | 2.7 | -2.88% | 531,269 | 144,716,799 |
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：