股票概览
2.42
+0.83%
+0.02
2.41
开盘价
2.44
最高价
2.37
最低价
405,210
成交量
数据更新至: 2024-11-29
技术指标
2.39
MA5 (5日均线)
2.41
MA10 (10日均线)
2.45
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 | 2.41 | 2.44 | 2.37 | 2.42 | +0.83% | 405,210 | 97,666,015 |
| 2024-11-28 | 2.37 | 2.43 | 2.36 | 2.4 | +0.84% | 408,414 | 97,796,590 |
| 2024-11-27 | 2.36 | 2.38 | 2.3 | 2.38 | +0.85% | 415,927 | 97,212,666 |
| 2024-11-26 | 2.38 | 2.4 | 2.35 | 2.36 | -0.84% | 338,663 | 80,562,562 |
| 2024-11-25 | 2.37 | 2.41 | 2.35 | 2.38 | +0.42% | 366,865 | 87,196,815 |
| 2024-11-22 | 2.45 | 2.47 | 2.36 | 2.37 | -3.27% | 447,894 | 108,403,300 |
| 2024-11-21 | 2.46 | 2.47 | 2.43 | 2.45 | -0.41% | 336,544 | 82,322,289 |
| 2024-11-20 | 2.44 | 2.46 | 2.41 | 2.46 | +0.82% | 491,561 | 120,087,513 |
| 2024-11-19 | 2.46 | 2.47 | 2.38 | 2.44 | -1.21% | 679,300 | 164,756,684 |
| 2024-11-18 | 2.4 | 2.55 | 2.4 | 2.47 | +4.66% | 1,093,768 | 274,073,371 |
| 2024-11-15 | 2.39 | 2.42 | 2.36 | 2.36 | -2.07% | 411,314 | 98,214,149 |
| 2024-11-14 | 2.47 | 2.48 | 2.4 | 2.41 | -2.43% | 462,691 | 112,383,737 |
| 2024-11-13 | 2.46 | 2.51 | 2.43 | 2.47 | 0% | 373,436 | 92,143,811 |
| 2024-11-12 | 2.52 | 2.54 | 2.45 | 2.47 | -1.98% | 576,860 | 144,083,478 |
| 2024-11-11 | 2.56 | 2.58 | 2.48 | 2.52 | -1.95% | 634,996 | 159,623,053 |
| 2024-11-08 | 2.63 | 2.66 | 2.55 | 2.57 | -1.91% | 646,787 | 167,774,464 |
| 2024-11-07 | 2.53 | 2.64 | 2.5 | 2.62 | +3.15% | 638,009 | 165,407,787 |
| 2024-11-06 | 2.51 | 2.57 | 2.47 | 2.54 | +1.2% | 779,603 | 196,903,266 |
| 2024-11-05 | 2.43 | 2.52 | 2.42 | 2.51 | +2.87% | 741,486 | 185,276,454 |
| 2024-11-04 | 2.5 | 2.51 | 2.4 | 2.44 | -2.01% | 599,345 | 145,487,876 |
| 2024-11-01 | 2.46 | 2.52 | 2.44 | 2.49 | +1.22% | 818,920 | 203,681,102 |
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：