股票概览
2.73
+0.37%
+0.01
2.71
开盘价
2.74
最高价
2.66
最低价
186,503
成交量
数据更新至: 2024-11-29
技术指标
2.70
MA5 (5日均线)
2.69
MA10 (10日均线)
2.79
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 | 2.71 | 2.74 | 2.66 | 2.73 | +0.37% | 186,503 | 50,510,623 |
| 2024-11-28 | 2.67 | 2.74 | 2.66 | 2.72 | +1.49% | 195,929 | 53,142,392 |
| 2024-11-27 | 2.67 | 2.69 | 2.59 | 2.68 | 0% | 153,397 | 40,353,062 |
| 2024-11-26 | 2.68 | 2.72 | 2.67 | 2.68 | 0% | 149,166 | 40,178,387 |
| 2024-11-25 | 2.61 | 2.68 | 2.59 | 2.68 | +2.29% | 236,956 | 62,749,947 |
| 2024-11-22 | 2.68 | 2.74 | 2.62 | 2.62 | -2.96% | 307,268 | 82,464,418 |
| 2024-11-21 | 2.71 | 2.75 | 2.66 | 2.7 | -0.37% | 239,854 | 64,849,376 |
| 2024-11-20 | 2.66 | 2.72 | 2.62 | 2.71 | +1.5% | 224,926 | 60,208,560 |
| 2024-11-19 | 2.71 | 2.72 | 2.6 | 2.67 | -1.48% | 321,909 | 84,983,155 |
| 2024-11-18 | 2.68 | 2.76 | 2.68 | 2.71 | +1.12% | 280,862 | 76,150,218 |
| 2024-11-15 | 2.76 | 2.82 | 2.67 | 2.68 | -3.94% | 349,166 | 95,802,921 |
| 2024-11-14 | 2.86 | 2.87 | 2.78 | 2.79 | -2.45% | 195,226 | 54,935,728 |
| 2024-11-13 | 2.88 | 2.91 | 2.8 | 2.86 | -2.05% | 281,550 | 80,194,700 |
| 2024-11-12 | 2.95 | 2.98 | 2.88 | 2.92 | -1.02% | 376,301 | 110,005,684 |
| 2024-11-11 | 3 | 3.05 | 2.9 | 2.95 | -1.01% | 340,023 | 100,171,831 |
| 2024-11-08 | 3.01 | 3.07 | 2.96 | 2.98 | -1.65% | 472,276 | 141,732,887 |
| 2024-11-07 | 2.88 | 3.07 | 2.84 | 3.03 | +4.48% | 684,800 | 205,247,733 |
| 2024-11-06 | 2.95 | 2.96 | 2.88 | 2.9 | -1.69% | 374,185 | 108,747,176 |
| 2024-11-05 | 2.86 | 2.96 | 2.84 | 2.95 | +2.79% | 439,305 | 128,280,283 |
| 2024-11-04 | 2.84 | 2.9 | 2.83 | 2.87 | -1.03% | 329,119 | 94,117,718 |
| 2024-11-01 | 2.92 | 3.11 | 2.86 | 2.9 | -2.36% | 655,181 | 193,657,431 |
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：