股票概览
2.97
+0.68%
+0.02
2.95
开盘价
2.99
最高价
2.91
最低价
487,193
成交量
数据更新至: 2024-11-29
技术指标
2.94
MA5 (5日均线)
2.97
MA10 (10日均线)
3.05
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 | 2.95 | 2.99 | 2.91 | 2.97 | +0.68% | 487,193 | 144,089,477 |
| 2024-11-28 | 2.93 | 2.98 | 2.93 | 2.95 | +0.34% | 434,577 | 128,432,043 |
| 2024-11-27 | 2.9 | 2.94 | 2.83 | 2.94 | +1.38% | 437,504 | 126,042,450 |
| 2024-11-26 | 2.91 | 2.94 | 2.88 | 2.9 | -0.68% | 280,378 | 81,539,908 |
| 2024-11-25 | 2.91 | 2.94 | 2.86 | 2.92 | +0.34% | 405,296 | 117,572,041 |
| 2024-11-22 | 3.01 | 3.02 | 2.9 | 2.91 | -3.32% | 528,434 | 157,017,590 |
| 2024-11-21 | 3.05 | 3.07 | 2.99 | 3.01 | -1.31% | 463,016 | 139,775,946 |
| 2024-11-20 | 3.04 | 3.06 | 2.99 | 3.05 | +0.33% | 579,578 | 175,382,627 |
| 2024-11-19 | 3.09 | 3.09 | 2.95 | 3.04 | -0.33% | 725,441 | 217,215,878 |
| 2024-11-18 | 2.96 | 3.12 | 2.96 | 3.05 | +3.74% | 1,039,538 | 317,673,735 |
| 2024-11-15 | 2.99 | 3.04 | 2.93 | 2.94 | -2.33% | 633,175 | 188,676,344 |
| 2024-11-14 | 3.1 | 3.11 | 2.99 | 3.01 | -2.9% | 700,969 | 212,615,365 |
| 2024-11-13 | 3.13 | 3.15 | 3.05 | 3.1 | -1.9% | 818,979 | 253,154,696 |
| 2024-11-12 | 3.28 | 3.28 | 3.11 | 3.16 | -3.36% | 1,227,552 | 392,047,894 |
| 2024-11-11 | 3.18 | 3.33 | 3.17 | 3.27 | +2.83% | 1,126,410 | 365,158,090 |
| 2024-11-08 | 3.23 | 3.27 | 3.16 | 3.18 | -1.24% | 1,106,183 | 355,993,464 |
| 2024-11-07 | 3.08 | 3.28 | 3.06 | 3.22 | +3.21% | 1,395,685 | 443,516,891 |
| 2024-11-06 | 3.16 | 3.18 | 3.09 | 3.12 | -1.58% | 1,050,448 | 328,978,212 |
| 2024-11-05 | 3.08 | 3.19 | 3.08 | 3.17 | +1.93% | 1,215,424 | 382,169,001 |
| 2024-11-04 | 3.09 | 3.15 | 3.05 | 3.11 | -0.32% | 1,048,283 | 323,792,546 |
| 2024-11-01 | 3.27 | 3.29 | 3.1 | 3.12 | -2.19% | 2,143,008 | 682,753,502 |
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：