股票概览
2.75
+0.36%
+0.01
2.73
开盘价
2.77
最高价
2.73
最低价
183,254
成交量
数据更新至: 2024-11-29
技术指标
2.72
MA5 (5日均线)
2.71
MA10 (10日均线)
2.73
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 | 2.73 | 2.77 | 2.73 | 2.75 | +0.36% | 183,254 | 50,434,833 |
| 2024-11-28 | 2.7 | 2.76 | 2.68 | 2.74 | +1.48% | 272,659 | 74,542,804 |
| 2024-11-27 | 2.71 | 2.71 | 2.62 | 2.7 | -0.37% | 230,439 | 61,541,616 |
| 2024-11-26 | 2.69 | 2.73 | 2.68 | 2.71 | +0.74% | 157,286 | 42,665,696 |
| 2024-11-25 | 2.68 | 2.73 | 2.66 | 2.69 | +0.75% | 217,282 | 58,533,806 |
| 2024-11-22 | 2.72 | 2.77 | 2.66 | 2.67 | -1.84% | 305,457 | 83,343,151 |
| 2024-11-21 | 2.73 | 2.75 | 2.7 | 2.72 | -0.73% | 122,396 | 33,267,417 |
| 2024-11-20 | 2.71 | 2.75 | 2.7 | 2.74 | +0.74% | 166,151 | 45,276,067 |
| 2024-11-19 | 2.7 | 2.74 | 2.68 | 2.72 | +0.74% | 203,242 | 55,110,678 |
| 2024-11-18 | 2.68 | 2.75 | 2.68 | 2.7 | +1.5% | 277,833 | 75,560,310 |
| 2024-11-15 | 2.67 | 2.71 | 2.65 | 2.66 | -0.75% | 184,195 | 49,443,937 |
| 2024-11-14 | 2.73 | 2.74 | 2.66 | 2.68 | -2.19% | 189,155 | 51,000,837 |
| 2024-11-13 | 2.72 | 2.77 | 2.7 | 2.74 | 0% | 198,284 | 54,154,929 |
| 2024-11-12 | 2.79 | 2.8 | 2.71 | 2.74 | -1.79% | 240,780 | 66,468,232 |
| 2024-11-11 | 2.79 | 2.82 | 2.75 | 2.79 | -0.36% | 178,201 | 49,583,160 |
| 2024-11-08 | 2.86 | 2.89 | 2.78 | 2.8 | -2.1% | 357,968 | 101,033,433 |
| 2024-11-07 | 2.75 | 2.87 | 2.74 | 2.86 | +3.62% | 352,681 | 99,488,397 |
| 2024-11-06 | 2.75 | 2.79 | 2.73 | 2.76 | 0% | 284,248 | 78,378,490 |
| 2024-11-05 | 2.7 | 2.76 | 2.69 | 2.76 | +1.85% | 246,273 | 67,369,943 |
| 2024-11-04 | 2.68 | 2.71 | 2.67 | 2.71 | +1.12% | 177,365 | 47,735,319 |
| 2024-11-01 | 2.71 | 2.73 | 2.67 | 2.68 | -1.11% | 220,007 | 59,319,297 |
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：