股票概览
2.61
+2.76%
+0.07
2.54
开盘价
2.63
最高价
2.46
最低价
1,308,486
成交量
数据更新至: 2024-11-29
技术指标
2.50
MA5 (5日均线)
2.50
MA10 (10日均线)
2.54
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 | 2.54 | 2.63 | 2.46 | 2.61 | +2.76% | 1,308,486 | 335,165,139 |
| 2024-11-28 | 2.47 | 2.6 | 2.47 | 2.54 | +2.83% | 1,206,496 | 308,006,023 |
| 2024-11-27 | 2.42 | 2.47 | 2.33 | 2.47 | 0% | 768,119 | 184,435,868 |
| 2024-11-26 | 2.41 | 2.63 | 2.41 | 2.47 | +2.49% | 1,109,869 | 279,170,899 |
| 2024-11-25 | 2.4 | 2.43 | 2.34 | 2.41 | -0.82% | 637,694 | 151,914,884 |
| 2024-11-22 | 2.49 | 2.6 | 2.42 | 2.43 | -3.57% | 877,684 | 221,014,938 |
| 2024-11-21 | 2.53 | 2.56 | 2.48 | 2.52 | -1.56% | 644,375 | 162,347,452 |
| 2024-11-20 | 2.5 | 2.59 | 2.49 | 2.56 | +1.19% | 807,740 | 205,889,956 |
| 2024-11-19 | 2.46 | 2.55 | 2.4 | 2.53 | +3.27% | 914,891 | 226,334,780 |
| 2024-11-18 | 2.48 | 2.58 | 2.43 | 2.45 | -1.21% | 899,250 | 224,662,568 |
| 2024-11-15 | 2.64 | 2.66 | 2.48 | 2.48 | -6.42% | 1,330,124 | 340,689,712 |
| 2024-11-14 | 2.74 | 2.81 | 2.63 | 2.65 | -4.68% | 1,510,389 | 406,471,583 |
| 2024-11-13 | 2.72 | 2.82 | 2.66 | 2.78 | -0.71% | 1,755,332 | 481,630,015 |
| 2024-11-12 | 2.66 | 2.95 | 2.62 | 2.8 | +4.09% | 2,928,441 | 813,464,348 |
| 2024-11-11 | 2.73 | 2.83 | 2.61 | 2.69 | -0.37% | 2,457,995 | 668,594,195 |
| 2024-11-08 | 2.8 | 2.88 | 2.65 | 2.7 | +3.05% | 3,826,987 | 1,059,886,507 |
| 2024-11-07 | 2.36 | 2.62 | 2.34 | 2.62 | +10.08% | 1,531,065 | 392,114,650 |
| 2024-11-06 | 2.37 | 2.46 | 2.33 | 2.38 | +0.42% | 1,586,658 | 378,210,901 |
| 2024-11-05 | 2.26 | 2.44 | 2.26 | 2.37 | +4.41% | 1,706,085 | 404,682,936 |
| 2024-11-04 | 2.21 | 2.35 | 2.18 | 2.27 | -2.58% | 1,596,862 | 359,493,308 |
| 2024-11-01 | 2.5 | 2.52 | 2.33 | 2.33 | -10.04% | 2,372,990 | 565,306,463 |
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：