股票概览
2.63
-2.95%
-0.08
2.71
开盘价
2.71
最高价
2.6
最低价
423,369
成交量
数据更新至: 2024-11-29
技术指标
2.67
MA5 (5日均线)
2.62
MA10 (10日均线)
2.70
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 | 2.71 | 2.71 | 2.6 | 2.63 | -2.95% | 423,369 | 111,808,491 |
| 2024-11-28 | 2.72 | 2.79 | 2.69 | 2.71 | -1.09% | 410,064 | 112,195,167 |
| 2024-11-27 | 2.61 | 2.76 | 2.57 | 2.74 | +3.01% | 452,419 | 120,884,819 |
| 2024-11-26 | 2.62 | 2.83 | 2.62 | 2.66 | +1.92% | 462,350 | 124,066,197 |
| 2024-11-25 | 2.56 | 2.65 | 2.55 | 2.61 | +1.95% | 198,200 | 51,500,722 |
| 2024-11-22 | 2.63 | 2.69 | 2.53 | 2.56 | -3.76% | 270,557 | 70,985,945 |
| 2024-11-21 | 2.63 | 2.71 | 2.61 | 2.66 | +1.14% | 245,965 | 65,385,399 |
| 2024-11-20 | 2.52 | 2.66 | 2.51 | 2.63 | +4.37% | 344,317 | 90,025,622 |
| 2024-11-19 | 2.48 | 2.52 | 2.44 | 2.52 | +1.61% | 221,442 | 54,831,041 |
| 2024-11-18 | 2.56 | 2.61 | 2.47 | 2.48 | -3.5% | 270,193 | 68,275,894 |
| 2024-11-15 | 2.64 | 2.66 | 2.55 | 2.57 | -4.1% | 310,136 | 80,923,923 |
| 2024-11-14 | 2.7 | 2.84 | 2.67 | 2.68 | -1.47% | 334,174 | 91,733,550 |
| 2024-11-13 | 2.78 | 2.85 | 2.68 | 2.72 | -2.51% | 345,146 | 94,700,207 |
| 2024-11-12 | 2.79 | 2.84 | 2.74 | 2.79 | 0% | 356,234 | 99,586,654 |
| 2024-11-11 | 2.77 | 2.82 | 2.73 | 2.79 | -0.36% | 401,011 | 111,156,710 |
| 2024-11-08 | 2.86 | 2.95 | 2.78 | 2.8 | -2.1% | 665,299 | 190,226,952 |
| 2024-11-07 | 2.76 | 2.93 | 2.66 | 2.86 | +2.14% | 756,074 | 214,054,233 |
| 2024-11-06 | 2.83 | 2.89 | 2.76 | 2.8 | -4.76% | 990,740 | 279,268,507 |
| 2024-11-05 | 2.66 | 3.03 | 2.65 | 2.94 | +6.91% | 1,339,471 | 386,403,000 |
| 2024-11-04 | 2.97 | 2.99 | 2.65 | 2.75 | -0.72% | 1,442,619 | 409,519,088 |
| 2024-11-01 | 2.53 | 2.77 | 2.53 | 2.77 | +9.92% | 468,982 | 128,150,919 |
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：