股票概览
3
+6.38%
+0.18
2.78
开盘价
3.03
最高价
2.78
最低价
261,577
成交量
数据更新至: 2024-11-29
技术指标
2.79
MA5 (5日均线)
2.76
MA10 (10日均线)
2.86
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 | 3.03 | 2.78 | 3 | +6.38% | 261,577 | 76,983,333 |
| 2024-11-28 | 2.82 | 2.97 | 2.79 | 2.82 | -0.35% | 168,052 | 48,202,872 |
| 2024-11-27 | 2.67 | 2.83 | 2.6 | 2.83 | +5.6% | 158,184 | 42,864,287 |
| 2024-11-26 | 2.63 | 2.73 | 2.55 | 2.68 | +1.9% | 141,054 | 37,490,320 |
| 2024-11-25 | 2.64 | 2.68 | 2.53 | 2.63 | +0.38% | 126,995 | 33,014,134 |
| 2024-11-22 | 2.75 | 2.8 | 2.62 | 2.62 | -4.03% | 132,628 | 36,168,281 |
| 2024-11-21 | 2.8 | 2.82 | 2.71 | 2.73 | -3.19% | 121,003 | 33,372,134 |
| 2024-11-20 | 2.76 | 2.83 | 2.74 | 2.82 | +1.81% | 129,156 | 36,161,053 |
| 2024-11-19 | 2.64 | 2.78 | 2.64 | 2.77 | +4.53% | 139,782 | 37,905,414 |
| 2024-11-18 | 2.78 | 2.84 | 2.63 | 2.65 | -3.64% | 164,027 | 45,137,617 |
| 2024-11-15 | 2.85 | 2.89 | 2.73 | 2.75 | -5.5% | 173,071 | 48,411,966 |
| 2024-11-14 | 2.93 | 3.02 | 2.81 | 2.91 | -0.68% | 202,045 | 58,715,020 |
| 2024-11-13 | 3.04 | 3.04 | 2.88 | 2.93 | -3.93% | 234,453 | 68,862,911 |
| 2024-11-12 | 2.99 | 3.25 | 2.99 | 3.05 | +1.67% | 303,576 | 94,120,168 |
| 2024-11-11 | 3.02 | 3.06 | 2.93 | 3 | 0% | 209,561 | 62,562,692 |
| 2024-11-08 | 2.97 | 3.15 | 2.96 | 3 | +1.01% | 267,490 | 81,100,056 |
| 2024-11-07 | 2.9 | 3 | 2.83 | 2.97 | +2.77% | 262,279 | 76,742,521 |
| 2024-11-06 | 3.01 | 3.07 | 2.84 | 2.89 | -3.67% | 341,657 | 100,918,843 |
| 2024-11-05 | 3.07 | 3.07 | 2.92 | 3 | -2.91% | 360,142 | 107,479,257 |
| 2024-11-04 | 3.08 | 3.25 | 2.9 | 3.09 | -2.83% | 385,103 | 117,684,589 |
| 2024-11-01 | 2.83 | 3.25 | 2.73 | 3.18 | +12.77% | 600,580 | 181,901,971 |
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：