股票概览
2.97
+2.77%
+0.08
2.88
开盘价
2.99
最高价
2.85
最低价
847,337
成交量
数据更新至: 2024-11-29
技术指标
2.91
MA5 (5日均线)
2.99
MA10 (10日均线)
3.10
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 | 2.88 | 2.99 | 2.85 | 2.97 | +2.77% | 847,337 | 247,840,841 |
| 2024-11-28 | 2.88 | 2.93 | 2.87 | 2.89 | -0.34% | 638,383 | 185,145,058 |
| 2024-11-27 | 2.88 | 2.9 | 2.8 | 2.9 | +1.05% | 727,756 | 207,070,492 |
| 2024-11-26 | 2.9 | 2.93 | 2.87 | 2.87 | -1.37% | 504,656 | 146,365,870 |
| 2024-11-25 | 2.95 | 2.96 | 2.86 | 2.91 | -0.68% | 615,177 | 178,811,993 |
| 2024-11-22 | 3.12 | 3.13 | 2.93 | 2.93 | -6.09% | 1,133,401 | 342,345,155 |
| 2024-11-21 | 3.13 | 3.18 | 3.1 | 3.12 | -0.95% | 570,653 | 178,417,631 |
| 2024-11-20 | 3.07 | 3.15 | 3.06 | 3.15 | +2.94% | 840,915 | 262,399,400 |
| 2024-11-19 | 3.07 | 3.11 | 2.99 | 3.06 | -0.65% | 801,740 | 243,534,587 |
| 2024-11-18 | 3.11 | 3.2 | 3.01 | 3.08 | -1.91% | 1,079,270 | 334,902,735 |
| 2024-11-15 | 3.1 | 3.23 | 3.09 | 3.14 | +1.62% | 887,423 | 281,091,942 |
| 2024-11-14 | 3.23 | 3.23 | 3.08 | 3.09 | -3.74% | 717,871 | 224,694,707 |
| 2024-11-13 | 3.2 | 3.27 | 3.15 | 3.21 | -0.93% | 817,874 | 261,895,389 |
| 2024-11-12 | 3.38 | 3.38 | 3.2 | 3.24 | -4.71% | 1,019,556 | 335,341,274 |
| 2024-11-11 | 3.42 | 3.45 | 3.28 | 3.4 | -2.02% | 1,291,515 | 432,115,098 |
| 2024-11-08 | 3.53 | 3.66 | 3.41 | 3.47 | +2.06% | 2,649,096 | 933,905,478 |
| 2024-11-07 | 3.07 | 3.4 | 3.05 | 3.4 | +10.03% | 2,257,299 | 739,148,590 |
| 2024-11-06 | 3.09 | 3.13 | 3.04 | 3.09 | 0% | 1,021,858 | 314,676,314 |
| 2024-11-05 | 2.97 | 3.09 | 2.95 | 3.09 | +3.34% | 1,050,537 | 321,642,414 |
| 2024-11-04 | 2.95 | 3 | 2.9 | 2.99 | +1.7% | 751,094 | 222,666,471 |
| 2024-11-01 | 2.9 | 3.02 | 2.88 | 2.94 | +1.38% | 1,149,932 | 339,811,101 |
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：