股票概览
2.09
+0.48%
+0.01
2.06
开盘价
2.11
最高价
2.02
最低价
664,020
成交量
数据更新至: 2024-11-29
技术指标
2.03
MA5 (5日均线)
2.05
MA10 (10日均线)
2.09
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 | 2.06 | 2.11 | 2.02 | 2.09 | +0.48% | 664,020 | 137,482,784 |
| 2024-11-28 | 2.02 | 2.11 | 2 | 2.08 | +2.97% | 742,631 | 153,466,891 |
| 2024-11-27 | 1.97 | 2.05 | 1.91 | 2.02 | +2.02% | 579,170 | 114,827,755 |
| 2024-11-26 | 1.97 | 2.01 | 1.96 | 1.98 | 0% | 426,647 | 84,751,759 |
| 2024-11-25 | 1.99 | 2.01 | 1.93 | 1.98 | -1.49% | 729,784 | 143,269,469 |
| 2024-11-22 | 2.08 | 2.14 | 2.01 | 2.01 | -4.29% | 817,018 | 170,386,311 |
| 2024-11-21 | 2.1 | 2.14 | 2.08 | 2.1 | -2.78% | 835,126 | 175,185,632 |
| 2024-11-20 | 2.02 | 2.23 | 1.99 | 2.16 | +6.4% | 1,484,791 | 317,739,270 |
| 2024-11-19 | 2.04 | 2.05 | 1.96 | 2.03 | -1.93% | 767,564 | 153,039,768 |
| 2024-11-18 | 1.99 | 2.11 | 1.99 | 2.07 | +4.02% | 1,069,821 | 220,254,959 |
| 2024-11-15 | 2 | 2.05 | 1.98 | 1.99 | -2.45% | 747,441 | 150,770,603 |
| 2024-11-14 | 2.16 | 2.18 | 2.04 | 2.04 | -3.32% | 847,320 | 178,019,336 |
| 2024-11-13 | 2.16 | 2.18 | 2.07 | 2.11 | -4.09% | 1,050,548 | 221,676,995 |
| 2024-11-12 | 2.25 | 2.27 | 2.14 | 2.2 | -2.22% | 1,553,731 | 339,002,988 |
| 2024-11-11 | 2.23 | 2.38 | 2.21 | 2.25 | +0.45% | 1,722,577 | 390,834,779 |
| 2024-11-08 | 2.65 | 2.65 | 2.21 | 2.24 | -7.44% | 3,172,937 | 764,970,742 |
| 2024-11-07 | 2.24 | 2.42 | 2.14 | 2.42 | +10% | 1,901,092 | 439,678,505 |
| 2024-11-06 | 2.06 | 2.2 | 1.95 | 2.2 | +10% | 2,861,201 | 600,971,312 |
| 2024-11-05 | 1.81 | 2 | 1.8 | 2 | +9.89% | 1,457,448 | 282,879,728 |
| 2024-11-04 | 1.83 | 1.84 | 1.76 | 1.82 | -1.62% | 788,382 | 141,682,772 |
| 2024-11-01 | 1.9 | 1.98 | 1.82 | 1.85 | -2.12% | 1,184,708 | 222,444,872 |
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：