股票概览
2.91
+2.46%
+0.07
2.84
开盘价
2.98
最高价
2.83
最低价
73,999
成交量
数据更新至: 2024-11-29
技术指标
2.84
MA5 (5日均线)
2.85
MA10 (10日均线)
2.91
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 | 2.84 | 2.98 | 2.83 | 2.91 | +2.46% | 73,999 | 21,568,739 |
| 2024-11-28 | 2.81 | 2.87 | 2.8 | 2.84 | +0.71% | 35,199 | 10,015,998 |
| 2024-11-27 | 2.8 | 2.82 | 2.72 | 2.82 | +0.71% | 38,138 | 10,553,605 |
| 2024-11-26 | 2.85 | 2.87 | 2.79 | 2.8 | -1.06% | 37,963 | 10,723,891 |
| 2024-11-25 | 2.83 | 2.88 | 2.78 | 2.83 | -0.35% | 41,634 | 11,752,005 |
| 2024-11-22 | 2.92 | 2.96 | 2.83 | 2.84 | -3.07% | 56,975 | 16,576,245 |
| 2024-11-21 | 2.91 | 2.94 | 2.89 | 2.93 | +0.34% | 47,000 | 13,696,108 |
| 2024-11-20 | 2.8 | 2.93 | 2.79 | 2.92 | +4.29% | 69,414 | 20,022,049 |
| 2024-11-19 | 2.85 | 2.87 | 2.72 | 2.8 | -1.75% | 89,826 | 24,984,237 |
| 2024-11-18 | 2.98 | 3 | 2.85 | 2.85 | -5% | 73,664 | 21,228,805 |
| 2024-11-15 | 2.98 | 3.1 | 2.96 | 3 | -0.66% | 103,632 | 31,397,483 |
| 2024-11-14 | 3.02 | 3.12 | 2.99 | 3.02 | 0% | 100,044 | 30,532,052 |
| 2024-11-13 | 3.04 | 3.07 | 2.96 | 3.02 | -1.95% | 98,558 | 29,644,863 |
| 2024-11-12 | 3.06 | 3.17 | 3.03 | 3.08 | +0.98% | 131,840 | 40,634,401 |
| 2024-11-11 | 2.96 | 3.09 | 2.94 | 3.05 | +2.69% | 89,910 | 27,122,574 |
| 2024-11-08 | 2.99 | 3.01 | 2.91 | 2.97 | 0% | 86,435 | 25,573,658 |
| 2024-11-07 | 2.87 | 3.02 | 2.86 | 2.97 | +3.13% | 115,977 | 34,472,359 |
| 2024-11-06 | 2.86 | 2.93 | 2.85 | 2.88 | +0.35% | 83,569 | 24,127,145 |
| 2024-11-05 | 2.79 | 2.87 | 2.78 | 2.87 | +2.87% | 78,950 | 22,401,955 |
| 2024-11-04 | 2.72 | 2.8 | 2.72 | 2.79 | +1.45% | 46,632 | 12,909,316 |
| 2024-11-01 | 2.78 | 2.82 | 2.69 | 2.75 | -0.36% | 74,000 | 20,306,255 |
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：