股票概览
2.76
+0.36%
+0.01
2.75
开盘价
2.78
最高价
2.73
最低价
502,712
成交量
数据更新至: 2024-11-29
技术指标
2.74
MA5 (5日均线)
2.79
MA10 (10日均线)
2.81
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 | 2.75 | 2.78 | 2.73 | 2.76 | +0.36% | 502,712 | 138,757,306 |
| 2024-11-28 | 2.74 | 2.78 | 2.73 | 2.75 | 0% | 522,939 | 144,042,160 |
| 2024-11-27 | 2.72 | 2.75 | 2.65 | 2.75 | +1.1% | 604,679 | 163,164,333 |
| 2024-11-26 | 2.73 | 2.76 | 2.72 | 2.72 | -0.73% | 348,481 | 95,369,829 |
| 2024-11-25 | 2.75 | 2.77 | 2.71 | 2.74 | -0.36% | 562,721 | 154,446,911 |
| 2024-11-22 | 2.83 | 2.86 | 2.74 | 2.75 | -3.17% | 825,327 | 231,179,711 |
| 2024-11-21 | 2.86 | 2.88 | 2.83 | 2.84 | -1.05% | 506,849 | 144,495,745 |
| 2024-11-20 | 2.81 | 2.87 | 2.8 | 2.87 | +1.41% | 903,162 | 256,630,361 |
| 2024-11-19 | 2.83 | 2.84 | 2.77 | 2.83 | -0.35% | 847,563 | 237,720,530 |
| 2024-11-18 | 2.79 | 2.9 | 2.79 | 2.84 | +2.53% | 1,245,214 | 354,829,237 |
| 2024-11-15 | 2.76 | 2.81 | 2.75 | 2.77 | 0% | 487,832 | 135,557,639 |
| 2024-11-14 | 2.85 | 2.86 | 2.76 | 2.77 | -3.15% | 873,909 | 245,296,194 |
| 2024-11-13 | 2.83 | 2.87 | 2.83 | 2.86 | +0.35% | 583,069 | 166,111,109 |
| 2024-11-12 | 2.88 | 2.91 | 2.83 | 2.85 | -1.04% | 981,319 | 282,496,215 |
| 2024-11-11 | 2.9 | 2.91 | 2.83 | 2.88 | -0.69% | 1,031,472 | 295,114,756 |
| 2024-11-08 | 2.95 | 2.98 | 2.86 | 2.9 | -1.02% | 1,234,887 | 359,816,621 |
| 2024-11-07 | 2.8 | 2.94 | 2.79 | 2.93 | +3.9% | 1,451,452 | 419,195,276 |
| 2024-11-06 | 2.82 | 2.84 | 2.78 | 2.82 | +0.36% | 1,024,217 | 287,894,825 |
| 2024-11-05 | 2.71 | 2.81 | 2.69 | 2.81 | +3.69% | 1,447,976 | 400,538,391 |
| 2024-11-04 | 2.73 | 2.74 | 2.67 | 2.71 | -0.73% | 916,953 | 247,938,680 |
| 2024-11-01 | 2.72 | 2.76 | 2.7 | 2.73 | 0% | 962,188 | 262,846,621 |
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：