股票概览
2.45
+1.24%
+0.03
2.42
开盘价
2.47
最高价
2.39
最低价
294,965
成交量
数据更新至: 2024-11-29
技术指标
2.40
MA5 (5日均线)
2.42
MA10 (10日均线)
2.49
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 | 2.42 | 2.47 | 2.39 | 2.45 | +1.24% | 294,965 | 71,861,761 |
| 2024-11-28 | 2.4 | 2.46 | 2.38 | 2.42 | +1.26% | 320,209 | 77,682,017 |
| 2024-11-27 | 2.36 | 2.4 | 2.29 | 2.39 | +1.27% | 273,025 | 63,941,630 |
| 2024-11-26 | 2.36 | 2.4 | 2.35 | 2.36 | -0.42% | 220,873 | 52,447,023 |
| 2024-11-25 | 2.38 | 2.39 | 2.32 | 2.37 | -0.42% | 286,494 | 67,383,120 |
| 2024-11-22 | 2.45 | 2.49 | 2.37 | 2.38 | -3.25% | 357,211 | 87,069,674 |
| 2024-11-21 | 2.45 | 2.47 | 2.42 | 2.46 | 0% | 254,449 | 62,151,820 |
| 2024-11-20 | 2.42 | 2.46 | 2.39 | 2.46 | +1.23% | 340,298 | 82,820,152 |
| 2024-11-19 | 2.46 | 2.47 | 2.36 | 2.43 | -0.82% | 394,354 | 94,695,280 |
| 2024-11-18 | 2.42 | 2.51 | 2.42 | 2.45 | +2.51% | 493,589 | 121,551,051 |
| 2024-11-15 | 2.46 | 2.48 | 2.38 | 2.39 | -3.63% | 365,243 | 88,820,227 |
| 2024-11-14 | 2.61 | 2.63 | 2.47 | 2.48 | -3.13% | 502,833 | 127,264,046 |
| 2024-11-13 | 2.56 | 2.62 | 2.52 | 2.56 | -0.78% | 385,452 | 98,677,179 |
| 2024-11-12 | 2.6 | 2.64 | 2.55 | 2.58 | -0.77% | 504,378 | 131,168,089 |
| 2024-11-11 | 2.63 | 2.67 | 2.55 | 2.6 | -1.52% | 509,208 | 131,916,637 |
| 2024-11-08 | 2.86 | 2.89 | 2.63 | 2.64 | -5.71% | 907,466 | 244,387,273 |
| 2024-11-07 | 2.58 | 2.83 | 2.56 | 2.8 | +7.69% | 1,020,797 | 278,248,312 |
| 2024-11-06 | 2.54 | 2.63 | 2.45 | 2.6 | +1.96% | 781,501 | 198,984,835 |
| 2024-11-05 | 2.41 | 2.56 | 2.41 | 2.55 | +5.81% | 698,630 | 175,631,102 |
| 2024-11-04 | 2.45 | 2.47 | 2.35 | 2.41 | -0.82% | 411,772 | 98,513,182 |
| 2024-11-01 | 2.48 | 2.55 | 2.42 | 2.43 | -2.02% | 523,808 | 129,196,296 |
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：