股票概览
2.53
+1.2%
+0.03
2.5
开盘价
2.54
最高价
2.46
最低价
442,585
成交量
数据更新至: 2024-11-29
技术指标
2.48
MA5 (5日均线)
2.52
MA10 (10日均线)
2.62
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 | 2.5 | 2.54 | 2.46 | 2.53 | +1.2% | 442,585 | 110,895,841 |
| 2024-11-28 | 2.48 | 2.55 | 2.46 | 2.5 | +1.21% | 560,133 | 141,001,511 |
| 2024-11-27 | 2.45 | 2.47 | 2.36 | 2.47 | +0.82% | 607,295 | 146,810,484 |
| 2024-11-26 | 2.44 | 2.52 | 2.44 | 2.45 | 0% | 531,981 | 131,279,819 |
| 2024-11-25 | 2.49 | 2.51 | 2.41 | 2.45 | -1.61% | 532,794 | 130,384,329 |
| 2024-11-22 | 2.58 | 2.62 | 2.48 | 2.49 | -3.86% | 542,787 | 138,480,081 |
| 2024-11-21 | 2.6 | 2.6 | 2.56 | 2.59 | -0.77% | 367,873 | 94,815,180 |
| 2024-11-20 | 2.55 | 2.63 | 2.53 | 2.61 | +2.35% | 635,216 | 164,103,703 |
| 2024-11-19 | 2.54 | 2.56 | 2.46 | 2.55 | +0.79% | 544,610 | 136,684,833 |
| 2024-11-18 | 2.54 | 2.6 | 2.49 | 2.53 | 0% | 623,219 | 158,915,579 |
| 2024-11-15 | 2.63 | 2.66 | 2.52 | 2.53 | -3.44% | 675,650 | 175,389,414 |
| 2024-11-14 | 2.71 | 2.72 | 2.61 | 2.62 | -3.32% | 586,380 | 155,479,928 |
| 2024-11-13 | 2.73 | 2.76 | 2.66 | 2.71 | -2.17% | 796,685 | 215,188,673 |
| 2024-11-12 | 2.83 | 2.85 | 2.74 | 2.77 | -3.15% | 957,518 | 266,846,831 |
| 2024-11-11 | 2.78 | 2.91 | 2.76 | 2.86 | +2.14% | 1,224,527 | 349,783,702 |
| 2024-11-08 | 2.88 | 2.91 | 2.78 | 2.8 | -2.78% | 1,148,099 | 326,046,419 |
| 2024-11-07 | 2.74 | 2.92 | 2.72 | 2.88 | +3.6% | 1,590,034 | 453,056,800 |
| 2024-11-06 | 2.83 | 2.9 | 2.72 | 2.78 | +0.72% | 2,077,447 | 579,236,346 |
| 2024-11-05 | 2.51 | 2.76 | 2.49 | 2.76 | +9.96% | 1,675,410 | 451,481,790 |
| 2024-11-04 | 2.5 | 2.51 | 2.46 | 2.51 | -0.4% | 496,867 | 123,734,090 |
| 2024-11-01 | 2.58 | 2.63 | 2.46 | 2.52 | -3.08% | 979,676 | 248,625,962 |
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：