股票概览
2.59
+0.39%
+0.01
2.55
开盘价
2.62
最高价
2.54
最低价
320,823
成交量
数据更新至: 2024-11-29
技术指标
2.55
MA5 (5日均线)
2.54
MA10 (10日均线)
2.59
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 | 2.55 | 2.62 | 2.54 | 2.59 | +0.39% | 320,823 | 82,845,768 |
| 2024-11-28 | 2.52 | 2.61 | 2.51 | 2.58 | +1.98% | 439,071 | 112,938,059 |
| 2024-11-27 | 2.5 | 2.53 | 2.44 | 2.53 | +0.8% | 321,316 | 79,586,066 |
| 2024-11-26 | 2.51 | 2.54 | 2.49 | 2.51 | -0.4% | 259,825 | 65,364,332 |
| 2024-11-25 | 2.53 | 2.55 | 2.46 | 2.52 | -0.4% | 311,417 | 77,865,444 |
| 2024-11-22 | 2.59 | 2.67 | 2.53 | 2.53 | -2.32% | 560,325 | 146,221,925 |
| 2024-11-21 | 2.56 | 2.66 | 2.55 | 2.59 | +1.97% | 492,507 | 127,701,540 |
| 2024-11-20 | 2.49 | 2.55 | 2.48 | 2.54 | +1.2% | 339,516 | 85,460,355 |
| 2024-11-19 | 2.51 | 2.52 | 2.44 | 2.51 | 0% | 372,298 | 92,209,787 |
| 2024-11-18 | 2.5 | 2.57 | 2.5 | 2.51 | +0.8% | 524,230 | 132,918,078 |
| 2024-11-15 | 2.55 | 2.58 | 2.48 | 2.49 | -3.49% | 408,687 | 103,554,717 |
| 2024-11-14 | 2.68 | 2.71 | 2.57 | 2.58 | -2.27% | 425,204 | 111,827,741 |
| 2024-11-13 | 2.64 | 2.7 | 2.59 | 2.64 | -0.38% | 450,218 | 118,668,215 |
| 2024-11-12 | 2.68 | 2.7 | 2.62 | 2.65 | -0.75% | 549,647 | 146,180,296 |
| 2024-11-11 | 2.7 | 2.71 | 2.63 | 2.67 | -0.74% | 638,205 | 169,340,727 |
| 2024-11-08 | 2.83 | 2.87 | 2.67 | 2.69 | -3.93% | 1,005,569 | 274,429,753 |
| 2024-11-07 | 2.63 | 2.82 | 2.59 | 2.8 | +5.66% | 1,092,617 | 298,823,961 |
| 2024-11-06 | 2.62 | 2.69 | 2.56 | 2.65 | +0.38% | 916,571 | 240,687,882 |
| 2024-11-05 | 2.57 | 2.65 | 2.56 | 2.64 | +2.72% | 806,007 | 211,378,456 |
| 2024-11-04 | 2.53 | 2.59 | 2.5 | 2.57 | +1.98% | 647,645 | 165,099,204 |
| 2024-11-01 | 2.58 | 2.61 | 2.48 | 2.52 | -1.95% | 718,844 | 182,011,476 |
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：