股票概览
2.93
+1.74%
+0.05
2.87
开盘价
2.95
最高价
2.84
最低价
298,407
成交量
数据更新至: 2024-11-29
技术指标
2.85
MA5 (5日均线)
2.88
MA10 (10日均线)
2.97
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 | 2.87 | 2.95 | 2.84 | 2.93 | +1.74% | 298,407 | 86,589,778 |
| 2024-11-28 | 2.81 | 2.93 | 2.81 | 2.88 | +2.49% | 279,061 | 80,464,131 |
| 2024-11-27 | 2.79 | 2.82 | 2.71 | 2.81 | 0% | 206,777 | 57,278,802 |
| 2024-11-26 | 2.77 | 2.85 | 2.77 | 2.81 | +0.36% | 184,001 | 51,830,584 |
| 2024-11-25 | 2.83 | 2.85 | 2.76 | 2.8 | -1.41% | 197,775 | 55,346,442 |
| 2024-11-22 | 2.92 | 2.98 | 2.83 | 2.84 | -3.07% | 263,951 | 77,071,292 |
| 2024-11-21 | 2.9 | 2.94 | 2.86 | 2.93 | +0.34% | 249,628 | 72,405,711 |
| 2024-11-20 | 2.9 | 2.94 | 2.86 | 2.92 | +0.34% | 268,031 | 77,798,356 |
| 2024-11-19 | 2.94 | 2.94 | 2.81 | 2.91 | -2.02% | 420,433 | 120,762,719 |
| 2024-11-18 | 2.85 | 3.08 | 2.85 | 2.97 | +6.07% | 662,831 | 197,720,974 |
| 2024-11-15 | 2.95 | 2.95 | 2.8 | 2.8 | -5.41% | 355,525 | 102,108,260 |
| 2024-11-14 | 3.08 | 3.09 | 2.92 | 2.96 | -1.99% | 388,786 | 116,626,584 |
| 2024-11-13 | 3.08 | 3.11 | 2.98 | 3.02 | -1.95% | 358,287 | 108,563,496 |
| 2024-11-12 | 3.09 | 3.15 | 3.04 | 3.08 | -0.32% | 419,248 | 129,497,371 |
| 2024-11-11 | 3.12 | 3.19 | 3.05 | 3.09 | -2.52% | 484,338 | 149,762,686 |
| 2024-11-08 | 3.41 | 3.44 | 3.15 | 3.17 | -6.21% | 843,505 | 273,289,205 |
| 2024-11-07 | 3.18 | 3.41 | 3.15 | 3.38 | +5.63% | 1,041,858 | 344,467,606 |
| 2024-11-06 | 3.04 | 3.26 | 2.96 | 3.2 | +5.96% | 970,316 | 301,345,836 |
| 2024-11-05 | 2.84 | 3.06 | 2.83 | 3.02 | +5.59% | 688,545 | 206,017,888 |
| 2024-11-04 | 2.91 | 2.93 | 2.79 | 2.86 | -1.72% | 448,080 | 127,016,698 |
| 2024-11-01 | 2.9 | 3.01 | 2.84 | 2.91 | -0.68% | 640,421 | 186,451,705 |
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：