股票概览
2.97
+1.02%
+0.03
2.94
开盘价
3.01
最高价
2.92
最低价
871,091
成交量
数据更新至: 2024-11-29
技术指标
2.93
MA5 (5日均线)
2.96
MA10 (10日均线)
3.03
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 | 2.94 | 3.01 | 2.92 | 2.97 | +1.02% | 871,091 | 258,140,698 |
| 2024-11-28 | 2.93 | 2.99 | 2.91 | 2.94 | +0.34% | 822,529 | 243,186,757 |
| 2024-11-27 | 2.86 | 2.93 | 2.81 | 2.93 | +1.74% | 885,622 | 254,482,686 |
| 2024-11-26 | 2.89 | 2.92 | 2.87 | 2.88 | -1.03% | 689,705 | 199,259,416 |
| 2024-11-25 | 2.9 | 2.94 | 2.83 | 2.91 | +0.34% | 1,048,179 | 301,713,040 |
| 2024-11-22 | 3.02 | 3.04 | 2.89 | 2.9 | -4.61% | 1,180,007 | 351,166,530 |
| 2024-11-21 | 3.02 | 3.04 | 2.98 | 3.04 | +0.33% | 1,007,092 | 302,507,897 |
| 2024-11-20 | 2.99 | 3.04 | 2.96 | 3.03 | +0.66% | 982,366 | 295,604,603 |
| 2024-11-19 | 2.96 | 3.01 | 2.91 | 3.01 | +1.01% | 1,548,959 | 458,609,846 |
| 2024-11-18 | 2.99 | 3.13 | 2.96 | 2.98 | +2.41% | 2,380,762 | 725,610,153 |
| 2024-11-15 | 3 | 3.04 | 2.9 | 2.91 | -3.64% | 1,518,573 | 452,045,109 |
| 2024-11-14 | 3.18 | 3.2 | 3.02 | 3.02 | -2.89% | 1,698,050 | 524,009,819 |
| 2024-11-13 | 3.1 | 3.16 | 3.07 | 3.11 | -0.64% | 1,334,916 | 414,484,232 |
| 2024-11-12 | 3.23 | 3.25 | 3.1 | 3.13 | -2.49% | 1,991,510 | 629,841,472 |
| 2024-11-11 | 3.19 | 3.26 | 3.14 | 3.21 | -0.62% | 2,231,196 | 710,109,188 |
| 2024-11-08 | 3.38 | 3.38 | 3.18 | 3.23 | -1.82% | 3,212,787 | 1,046,632,873 |
| 2024-11-07 | 3.1 | 3.43 | 3.07 | 3.29 | +4.11% | 4,030,130 | 1,326,769,893 |
| 2024-11-06 | 3.18 | 3.29 | 3.04 | 3.16 | +1.28% | 5,238,393 | 1,657,269,279 |
| 2024-11-05 | 2.83 | 3.12 | 2.82 | 3.12 | +9.86% | 3,307,111 | 1,014,536,018 |
| 2024-11-04 | 2.87 | 2.89 | 2.77 | 2.84 | -1.39% | 1,648,294 | 463,116,377 |
| 2024-11-01 | 2.96 | 3.02 | 2.81 | 2.88 | -2.04% | 3,714,428 | 1,083,091,636 |
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：