股票概览
2.88
+1.05%
+0.03
2.85
开盘价
2.89
最高价
2.81
最低价
705,454
成交量
数据更新至: 2024-11-29
技术指标
2.86
MA5 (5日均线)
2.90
MA10 (10日均线)
2.98
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 | 2.85 | 2.89 | 2.81 | 2.88 | +1.05% | 705,454 | 201,838,659 |
| 2024-11-28 | 2.86 | 2.9 | 2.85 | 2.85 | 0% | 682,556 | 195,902,590 |
| 2024-11-27 | 2.84 | 2.86 | 2.77 | 2.85 | +0.35% | 720,590 | 202,980,076 |
| 2024-11-26 | 2.86 | 2.89 | 2.84 | 2.84 | -0.7% | 535,518 | 153,217,112 |
| 2024-11-25 | 2.89 | 2.92 | 2.83 | 2.86 | -0.35% | 710,088 | 204,107,573 |
| 2024-11-22 | 2.96 | 2.97 | 2.86 | 2.87 | -3.37% | 1,009,145 | 294,332,297 |
| 2024-11-21 | 2.96 | 3 | 2.94 | 2.97 | 0% | 671,753 | 199,116,204 |
| 2024-11-20 | 2.93 | 3 | 2.91 | 2.97 | +1.02% | 884,999 | 262,444,582 |
| 2024-11-19 | 2.92 | 2.94 | 2.85 | 2.94 | +0.68% | 996,823 | 288,520,435 |
| 2024-11-18 | 2.93 | 3 | 2.9 | 2.92 | 0% | 1,153,001 | 339,662,280 |
| 2024-11-15 | 2.99 | 3.01 | 2.91 | 2.92 | -3.95% | 1,456,944 | 431,366,022 |
| 2024-11-14 | 3.03 | 3.15 | 3.01 | 3.04 | 0% | 1,973,081 | 610,190,425 |
| 2024-11-13 | 3 | 3.08 | 2.99 | 3.04 | +0.66% | 1,113,538 | 337,429,868 |
| 2024-11-12 | 3.08 | 3.12 | 2.99 | 3.02 | -1.95% | 1,657,773 | 507,758,848 |
| 2024-11-11 | 3.08 | 3.11 | 3.05 | 3.08 | 0% | 1,382,972 | 425,000,722 |
| 2024-11-08 | 3.22 | 3.24 | 3.07 | 3.08 | -3.14% | 2,360,405 | 740,310,221 |
| 2024-11-07 | 3.1 | 3.23 | 3.08 | 3.18 | +2.25% | 2,331,445 | 736,120,075 |
| 2024-11-06 | 3.11 | 3.17 | 3.08 | 3.11 | 0% | 2,275,079 | 711,288,013 |
| 2024-11-05 | 2.97 | 3.15 | 2.97 | 3.11 | +3.67% | 3,024,770 | 928,820,856 |
| 2024-11-04 | 3.08 | 3.08 | 2.93 | 3 | -3.85% | 3,235,851 | 964,240,029 |
| 2024-11-01 | 2.88 | 3.17 | 2.86 | 3.12 | +8.33% | 5,165,824 | 1,590,770,409 |
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：