股票概览
2.88
-1.03%
-0.03
2.89
开盘价
2.94
最高价
2.84
最低价
858,497
成交量
数据更新至: 2024-11-29
技术指标
2.85
MA5 (5日均线)
2.84
MA10 (10日均线)
2.84
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 | 2.94 | 2.84 | 2.88 | -1.03% | 858,497 | 247,163,390 |
| 2024-11-28 | 2.89 | 2.98 | 2.87 | 2.91 | +1.75% | 1,174,935 | 342,507,123 |
| 2024-11-27 | 2.81 | 2.86 | 2.73 | 2.86 | +1.78% | 650,130 | 181,991,774 |
| 2024-11-26 | 2.79 | 2.86 | 2.78 | 2.81 | +0.36% | 535,322 | 150,956,082 |
| 2024-11-25 | 2.78 | 2.82 | 2.72 | 2.8 | +0.36% | 560,535 | 155,466,685 |
| 2024-11-22 | 2.82 | 2.91 | 2.78 | 2.79 | -1.41% | 1,046,357 | 298,754,940 |
| 2024-11-21 | 2.85 | 2.88 | 2.8 | 2.83 | -1.05% | 450,015 | 127,553,967 |
| 2024-11-20 | 2.81 | 2.87 | 2.8 | 2.86 | +0.7% | 689,756 | 196,034,436 |
| 2024-11-19 | 2.8 | 2.87 | 2.77 | 2.84 | +0.71% | 821,255 | 231,337,979 |
| 2024-11-18 | 2.79 | 2.9 | 2.79 | 2.82 | +1.81% | 1,046,953 | 298,354,602 |
| 2024-11-15 | 2.76 | 2.82 | 2.75 | 2.77 | 0% | 544,564 | 151,554,081 |
| 2024-11-14 | 2.85 | 2.86 | 2.76 | 2.77 | -3.15% | 581,151 | 162,373,682 |
| 2024-11-13 | 2.82 | 2.88 | 2.81 | 2.86 | +1.06% | 597,160 | 170,246,865 |
| 2024-11-12 | 2.88 | 2.89 | 2.79 | 2.83 | -1.74% | 654,020 | 186,046,295 |
| 2024-11-11 | 2.88 | 2.91 | 2.85 | 2.88 | -0.35% | 571,529 | 164,207,758 |
| 2024-11-08 | 2.96 | 2.99 | 2.88 | 2.89 | -1.7% | 740,914 | 216,722,991 |
| 2024-11-07 | 2.85 | 2.95 | 2.84 | 2.94 | +2.8% | 771,989 | 224,963,170 |
| 2024-11-06 | 2.89 | 2.9 | 2.83 | 2.86 | -1.04% | 592,246 | 169,435,811 |
| 2024-11-05 | 2.8 | 2.89 | 2.79 | 2.89 | +3.21% | 700,576 | 200,361,419 |
| 2024-11-04 | 2.76 | 2.81 | 2.75 | 2.8 | +1.45% | 388,129 | 108,042,252 |
| 2024-11-01 | 2.8 | 2.81 | 2.74 | 2.76 | -1.43% | 559,576 | 155,253,970 |
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：