股票概览
2.48
-1.2%
-0.03
2.46
开盘价
2.49
最高价
2.38
最低价
526,508
成交量
数据更新至: 2024-11-29
技术指标
2.53
MA5 (5日均线)
2.65
MA10 (10日均线)
2.66
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 | 2.46 | 2.49 | 2.38 | 2.48 | -1.2% | 526,508 | 128,801,287 |
| 2024-11-28 | 2.41 | 2.57 | 2.41 | 2.51 | +2.45% | 627,311 | 157,675,514 |
| 2024-11-27 | 2.48 | 2.48 | 2.34 | 2.45 | -2% | 718,472 | 172,607,141 |
| 2024-11-26 | 2.68 | 2.7 | 2.46 | 2.5 | -7.06% | 1,009,091 | 258,349,564 |
| 2024-11-25 | 2.63 | 2.71 | 2.62 | 2.69 | +1.13% | 579,626 | 154,499,004 |
| 2024-11-22 | 2.72 | 2.85 | 2.65 | 2.66 | -4.32% | 704,681 | 193,603,654 |
| 2024-11-21 | 2.83 | 2.99 | 2.74 | 2.78 | -2.11% | 1,064,994 | 303,694,139 |
| 2024-11-20 | 2.71 | 2.88 | 2.65 | 2.84 | +4.8% | 1,111,793 | 308,740,406 |
| 2024-11-19 | 2.75 | 2.77 | 2.59 | 2.71 | -5.57% | 1,048,287 | 279,883,104 |
| 2024-11-18 | 2.69 | 2.9 | 2.61 | 2.87 | +7.49% | 1,431,537 | 397,371,491 |
| 2024-11-15 | 2.6 | 2.84 | 2.59 | 2.67 | +2.69% | 1,188,528 | 321,537,801 |
| 2024-11-14 | 2.72 | 2.79 | 2.58 | 2.6 | -6.14% | 1,020,839 | 272,536,956 |
| 2024-11-13 | 2.8 | 3.03 | 2.72 | 2.77 | -3.82% | 1,553,025 | 447,236,289 |
| 2024-11-12 | 3.17 | 3.17 | 2.86 | 2.88 | -9.43% | 2,518,974 | 743,574,319 |
| 2024-11-11 | 3.18 | 3.18 | 3.18 | 3.18 | +10.03% | 206,162 | 65,559,541 |
| 2024-11-08 | 2.89 | 2.89 | 2.89 | 2.89 | +9.89% | 145,970 | 42,185,394 |
| 2024-11-07 | 2.4 | 2.63 | 2.37 | 2.63 | +10.04% | 451,290 | 115,329,122 |
| 2024-11-06 | 2.36 | 2.41 | 2.28 | 2.39 | +1.7% | 710,241 | 167,241,825 |
| 2024-11-05 | 2.26 | 2.39 | 2.26 | 2.35 | +3.98% | 643,074 | 150,355,015 |
| 2024-11-04 | 2.22 | 2.3 | 2.16 | 2.26 | +0.89% | 555,413 | 123,287,002 |
| 2024-11-01 | 2.37 | 2.46 | 2.22 | 2.24 | -6.28% | 896,481 | 207,243,750 |
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：