股票概览
2.85
+1.79%
+0.05
2.78
开盘价
2.87
最高价
2.77
最低价
484,459
成交量
数据更新至: 2024-11-29
技术指标
2.76
MA5 (5日均线)
2.80
MA10 (10日均线)
2.82
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 | 2.78 | 2.87 | 2.77 | 2.85 | +1.79% | 484,459 | 136,890,792 |
| 2024-11-28 | 2.72 | 2.84 | 2.71 | 2.8 | +2.56% | 632,773 | 177,090,004 |
| 2024-11-27 | 2.69 | 2.73 | 2.62 | 2.73 | +0.74% | 351,189 | 93,965,048 |
| 2024-11-26 | 2.7 | 2.75 | 2.69 | 2.71 | -0.37% | 305,977 | 83,269,422 |
| 2024-11-25 | 2.73 | 2.74 | 2.64 | 2.72 | 0% | 467,104 | 125,420,983 |
| 2024-11-22 | 2.81 | 2.88 | 2.7 | 2.72 | -3.55% | 719,513 | 201,956,087 |
| 2024-11-21 | 2.82 | 2.86 | 2.79 | 2.82 | -1.05% | 589,641 | 166,477,522 |
| 2024-11-20 | 2.78 | 2.85 | 2.76 | 2.85 | +1.06% | 791,826 | 222,702,213 |
| 2024-11-19 | 2.87 | 2.87 | 2.68 | 2.82 | -5.05% | 1,545,161 | 429,604,611 |
| 2024-11-18 | 2.81 | 2.97 | 2.8 | 2.97 | +10% | 1,840,993 | 542,942,744 |
| 2024-11-15 | 2.79 | 2.8 | 2.68 | 2.7 | -2.17% | 511,829 | 139,489,788 |
| 2024-11-14 | 2.98 | 2.99 | 2.75 | 2.76 | -5.48% | 665,362 | 189,230,000 |
| 2024-11-13 | 2.97 | 2.99 | 2.85 | 2.92 | -2.01% | 622,449 | 181,021,339 |
| 2024-11-12 | 3.06 | 3.11 | 2.95 | 2.98 | -1.65% | 870,972 | 263,430,642 |
| 2024-11-11 | 3.01 | 3.14 | 2.87 | 3.03 | +2.02% | 1,286,235 | 382,588,143 |
| 2024-11-08 | 3.24 | 3.24 | 2.93 | 2.97 | -2.62% | 1,836,789 | 559,514,745 |
| 2024-11-07 | 2.75 | 3.05 | 2.73 | 3.05 | +10.11% | 1,280,597 | 376,108,707 |
| 2024-11-06 | 2.69 | 2.8 | 2.6 | 2.77 | +3.75% | 1,000,838 | 271,439,174 |
| 2024-11-05 | 2.54 | 2.67 | 2.53 | 2.67 | +4.71% | 792,530 | 209,065,824 |
| 2024-11-04 | 2.59 | 2.6 | 2.47 | 2.55 | -0.78% | 543,319 | 136,682,957 |
| 2024-11-01 | 2.64 | 2.69 | 2.53 | 2.57 | -2.65% | 662,956 | 172,350,778 |
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：