股票概览
2.43
+5.19%
+0.12
2.4
开盘价
2.43
最高价
2.36
最低价
524,404
成交量
数据更新至: 2024-11-29
技术指标
2.32
MA5 (5日均线)
2.25
MA10 (10日均线)
2.23
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 | 2.4 | 2.43 | 2.36 | 2.43 | +5.19% | 524,404 | 126,697,900 |
| 2024-11-28 | 2.31 | 2.31 | 2.31 | 2.31 | +5% | 51,854 | 11,978,274 |
| 2024-11-27 | 2.26 | 2.29 | 2.17 | 2.2 | -3.51% | 420,014 | 92,329,163 |
| 2024-11-26 | 2.42 | 2.45 | 2.28 | 2.28 | -5% | 525,059 | 123,180,894 |
| 2024-11-25 | 2.35 | 2.4 | 2.34 | 2.4 | +4.8% | 406,821 | 97,154,148 |
| 2024-11-22 | 2.25 | 2.35 | 2.25 | 2.29 | +2.23% | 473,050 | 109,557,807 |
| 2024-11-21 | 2.12 | 2.24 | 2.12 | 2.24 | +5.16% | 305,553 | 67,248,512 |
| 2024-11-20 | 2.05 | 2.13 | 2.04 | 2.13 | +2.9% | 191,880 | 40,399,455 |
| 2024-11-19 | 2.14 | 2.15 | 2.05 | 2.07 | -4.17% | 295,617 | 61,467,536 |
| 2024-11-18 | 2.18 | 2.22 | 2.13 | 2.16 | -0.92% | 250,164 | 54,428,071 |
| 2024-11-15 | 2.16 | 2.22 | 2.15 | 2.18 | 0% | 245,976 | 53,641,991 |
| 2024-11-14 | 2.15 | 2.22 | 2.14 | 2.18 | +0.93% | 253,794 | 55,462,220 |
| 2024-11-13 | 2.16 | 2.2 | 2.13 | 2.16 | -0.92% | 200,567 | 43,279,615 |
| 2024-11-12 | 2.21 | 2.24 | 2.15 | 2.18 | -1.36% | 312,030 | 68,485,197 |
| 2024-11-11 | 2.18 | 2.22 | 2.16 | 2.21 | +1.38% | 227,063 | 49,813,906 |
| 2024-11-08 | 2.26 | 2.26 | 2.15 | 2.18 | -3.54% | 379,069 | 83,589,403 |
| 2024-11-07 | 2.26 | 2.29 | 2.22 | 2.26 | 0% | 280,672 | 63,353,022 |
| 2024-11-06 | 2.25 | 2.3 | 2.21 | 2.26 | -1.31% | 324,379 | 73,150,520 |
| 2024-11-05 | 2.22 | 2.32 | 2.21 | 2.29 | +3.62% | 456,353 | 104,823,965 |
| 2024-11-04 | 2.18 | 2.25 | 2.12 | 2.21 | 0% | 239,245 | 52,237,450 |
| 2024-11-01 | 2.15 | 2.25 | 2.13 | 2.21 | +2.79% | 326,224 | 71,544,417 |
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：