股票概览
2.65
0%
0
2.65
开盘价
2.68
最高价
2.62
最低价
270,883
成交量
数据更新至: 2024-11-29
技术指标
2.64
MA5 (5日均线)
2.66
MA10 (10日均线)
2.73
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 | 2.65 | 2.68 | 2.62 | 2.65 | 0% | 270,883 | 71,874,175 |
| 2024-11-28 | 2.64 | 2.68 | 2.62 | 2.65 | +0.38% | 312,759 | 83,172,628 |
| 2024-11-27 | 2.61 | 2.64 | 2.55 | 2.64 | +1.15% | 322,891 | 83,619,030 |
| 2024-11-26 | 2.64 | 2.66 | 2.61 | 2.61 | -1.14% | 229,578 | 60,347,977 |
| 2024-11-25 | 2.65 | 2.66 | 2.59 | 2.64 | +0.38% | 295,704 | 77,631,596 |
| 2024-11-22 | 2.68 | 2.76 | 2.63 | 2.63 | -2.59% | 465,310 | 125,162,402 |
| 2024-11-21 | 2.71 | 2.74 | 2.67 | 2.7 | -0.74% | 332,263 | 89,637,286 |
| 2024-11-20 | 2.66 | 2.74 | 2.64 | 2.72 | +2.26% | 466,844 | 126,100,165 |
| 2024-11-19 | 2.64 | 2.67 | 2.6 | 2.66 | 0% | 372,493 | 98,129,841 |
| 2024-11-18 | 2.63 | 2.73 | 2.63 | 2.66 | +1.53% | 611,676 | 164,149,010 |
| 2024-11-15 | 2.69 | 2.73 | 2.62 | 2.62 | -3.68% | 759,486 | 202,950,975 |
| 2024-11-14 | 2.92 | 2.94 | 2.71 | 2.72 | -8.11% | 1,071,953 | 301,541,993 |
| 2024-11-13 | 3.08 | 3.08 | 2.92 | 2.96 | -6.33% | 1,697,233 | 506,859,274 |
| 2024-11-12 | 2.84 | 3.16 | 2.79 | 3.16 | +10.1% | 1,685,736 | 511,420,744 |
| 2024-11-11 | 2.89 | 3 | 2.84 | 2.87 | +0.7% | 836,880 | 242,343,196 |
| 2024-11-08 | 2.8 | 3 | 2.79 | 2.85 | +2.15% | 1,014,011 | 292,394,886 |
| 2024-11-07 | 2.7 | 2.82 | 2.69 | 2.79 | +2.95% | 496,973 | 137,462,888 |
| 2024-11-06 | 2.71 | 2.72 | 2.66 | 2.71 | 0% | 337,019 | 91,001,620 |
| 2024-11-05 | 2.65 | 2.71 | 2.64 | 2.71 | +2.26% | 326,390 | 87,618,243 |
| 2024-11-04 | 2.62 | 2.65 | 2.6 | 2.65 | +1.53% | 202,165 | 53,150,832 |
| 2024-11-01 | 2.65 | 2.67 | 2.58 | 2.61 | -1.88% | 278,190 | 73,029,868 |
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：