股票概览
2.92
+0.69%
+0.02
2.9
开盘价
3
最高价
2.85
最低价
435,730
成交量
数据更新至: 2024-11-29
技术指标
2.82
MA5 (5日均线)
2.84
MA10 (10日均线)
2.87
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 | 2.9 | 3 | 2.85 | 2.92 | +0.69% | 435,730 | 127,657,665 |
| 2024-11-28 | 2.77 | 2.94 | 2.75 | 2.9 | +4.32% | 422,193 | 121,121,533 |
| 2024-11-27 | 2.71 | 2.79 | 2.65 | 2.78 | +2.58% | 230,879 | 63,077,572 |
| 2024-11-26 | 2.8 | 2.83 | 2.71 | 2.71 | -3.56% | 189,327 | 52,279,543 |
| 2024-11-25 | 2.74 | 2.82 | 2.68 | 2.81 | +1.44% | 258,741 | 70,715,589 |
| 2024-11-22 | 2.86 | 2.95 | 2.75 | 2.77 | -4.15% | 409,567 | 115,785,702 |
| 2024-11-21 | 2.95 | 2.99 | 2.85 | 2.89 | -3.02% | 313,206 | 90,898,951 |
| 2024-11-20 | 2.9 | 3.05 | 2.89 | 2.98 | +3.11% | 507,037 | 150,281,685 |
| 2024-11-19 | 2.75 | 2.9 | 2.71 | 2.89 | +6.25% | 433,416 | 121,598,770 |
| 2024-11-18 | 2.88 | 2.95 | 2.71 | 2.72 | -5.56% | 439,518 | 122,408,299 |
| 2024-11-15 | 2.89 | 3.01 | 2.86 | 2.88 | -1.37% | 538,113 | 158,139,515 |
| 2024-11-14 | 3.09 | 3.12 | 2.9 | 2.92 | -6.41% | 647,859 | 193,774,587 |
| 2024-11-13 | 3.02 | 3.28 | 3.01 | 3.12 | +1.3% | 894,907 | 282,850,231 |
| 2024-11-12 | 2.95 | 3.25 | 2.89 | 3.08 | +4.41% | 1,188,824 | 371,306,293 |
| 2024-11-11 | 3.05 | 3.05 | 2.87 | 2.95 | -4.22% | 655,740 | 191,499,002 |
| 2024-11-08 | 2.91 | 3.16 | 2.84 | 3.08 | +6.94% | 1,190,247 | 359,940,640 |
| 2024-11-07 | 2.72 | 2.91 | 2.69 | 2.88 | +5.88% | 585,296 | 166,159,234 |
| 2024-11-06 | 2.69 | 2.72 | 2.62 | 2.72 | +0.74% | 436,281 | 116,744,384 |
| 2024-11-05 | 2.6 | 2.77 | 2.59 | 2.7 | +3.85% | 405,945 | 108,851,670 |
| 2024-11-04 | 2.64 | 2.65 | 2.53 | 2.6 | -1.89% | 376,628 | 96,761,039 |
| 2024-11-01 | 2.7 | 2.75 | 2.58 | 2.65 | -3.64% | 434,014 | 115,430,620 |
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：