股票概览
2.82
+0.36%
+0.01
2.8
开盘价
2.85
最高价
2.75
最低价
788,172
成交量
数据更新至: 2024-11-29
技术指标
2.77
MA5 (5日均线)
2.80
MA10 (10日均线)
2.92
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 | 2.8 | 2.85 | 2.75 | 2.82 | +0.36% | 788,172 | 221,447,597 |
| 2024-11-28 | 2.77 | 2.84 | 2.75 | 2.81 | +1.44% | 867,908 | 244,093,594 |
| 2024-11-27 | 2.68 | 2.77 | 2.62 | 2.77 | +2.97% | 876,025 | 235,475,460 |
| 2024-11-26 | 2.73 | 2.77 | 2.68 | 2.69 | -1.82% | 569,683 | 154,927,006 |
| 2024-11-25 | 2.73 | 2.76 | 2.68 | 2.74 | 0% | 720,080 | 195,152,241 |
| 2024-11-22 | 2.84 | 2.87 | 2.73 | 2.74 | -4.2% | 910,744 | 255,806,345 |
| 2024-11-21 | 2.88 | 2.89 | 2.82 | 2.86 | -1.04% | 814,119 | 231,926,478 |
| 2024-11-20 | 2.83 | 2.9 | 2.81 | 2.89 | +1.4% | 954,505 | 272,770,451 |
| 2024-11-19 | 2.82 | 2.85 | 2.75 | 2.85 | +1.06% | 946,945 | 265,215,448 |
| 2024-11-18 | 2.81 | 2.88 | 2.79 | 2.82 | +0.71% | 1,119,218 | 316,799,216 |
| 2024-11-15 | 2.89 | 2.94 | 2.8 | 2.8 | -4.11% | 1,167,743 | 335,708,427 |
| 2024-11-14 | 3.03 | 3.04 | 2.91 | 2.92 | -3.95% | 1,028,988 | 305,110,108 |
| 2024-11-13 | 3.06 | 3.1 | 2.97 | 3.04 | -1.62% | 1,187,999 | 359,146,081 |
| 2024-11-12 | 3.2 | 3.21 | 3.05 | 3.09 | -2.83% | 1,655,023 | 517,565,938 |
| 2024-11-11 | 3.15 | 3.21 | 3.12 | 3.18 | 0% | 1,714,880 | 541,629,117 |
| 2024-11-08 | 3.25 | 3.35 | 3.16 | 3.18 | -1.55% | 3,067,702 | 993,973,006 |
| 2024-11-07 | 2.98 | 3.45 | 2.94 | 3.23 | +7.67% | 3,903,399 | 1,231,209,139 |
| 2024-11-06 | 3.04 | 3.06 | 2.97 | 3 | -1.64% | 2,025,704 | 609,598,848 |
| 2024-11-05 | 2.89 | 3.1 | 2.87 | 3.05 | +5.17% | 2,475,963 | 741,775,765 |
| 2024-11-04 | 2.85 | 2.98 | 2.84 | 2.9 | -2.36% | 1,839,097 | 532,393,072 |
| 2024-11-01 | 3.09 | 3.25 | 2.96 | 2.97 | +0.34% | 3,971,931 | 1,232,719,194 |
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：