股票概览
2.55
+1.19%
+0.03
2.52
开盘价
2.58
最高价
2.46
最低价
1,722,954
成交量
数据更新至: 2024-11-29
技术指标
2.53
MA5 (5日均线)
2.60
MA10 (10日均线)
2.69
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 | 2.52 | 2.58 | 2.46 | 2.55 | +1.19% | 1,722,954 | 434,788,299 |
| 2024-11-28 | 2.52 | 2.61 | 2.49 | 2.52 | +0.4% | 1,483,169 | 377,122,550 |
| 2024-11-27 | 2.49 | 2.51 | 2.37 | 2.51 | 0% | 1,700,022 | 413,447,829 |
| 2024-11-26 | 2.51 | 2.58 | 2.48 | 2.51 | -1.18% | 1,259,167 | 318,173,008 |
| 2024-11-25 | 2.59 | 2.63 | 2.46 | 2.54 | -1.17% | 1,592,516 | 403,470,690 |
| 2024-11-22 | 2.69 | 2.7 | 2.57 | 2.57 | -5.86% | 1,974,775 | 519,890,099 |
| 2024-11-21 | 2.67 | 2.85 | 2.66 | 2.73 | +1.11% | 2,332,313 | 642,336,252 |
| 2024-11-20 | 2.64 | 2.75 | 2.59 | 2.7 | +2.27% | 2,149,988 | 577,325,116 |
| 2024-11-19 | 2.65 | 2.67 | 2.53 | 2.64 | -2.58% | 2,440,193 | 632,384,931 |
| 2024-11-18 | 2.57 | 2.8 | 2.57 | 2.71 | +6.27% | 3,528,217 | 945,752,039 |
| 2024-11-15 | 2.59 | 2.71 | 2.54 | 2.55 | -2.3% | 2,124,451 | 557,162,495 |
| 2024-11-14 | 2.84 | 2.86 | 2.6 | 2.61 | -7.12% | 2,873,397 | 769,550,940 |
| 2024-11-13 | 2.87 | 2.88 | 2.77 | 2.81 | -4.1% | 2,656,754 | 746,698,877 |
| 2024-11-12 | 2.84 | 3.08 | 2.84 | 2.93 | +2.81% | 4,287,486 | 1,271,234,103 |
| 2024-11-11 | 2.81 | 2.92 | 2.75 | 2.85 | -1.38% | 3,466,027 | 980,720,202 |
| 2024-11-08 | 2.87 | 3.08 | 2.81 | 2.89 | -1.7% | 5,310,306 | 1,558,920,525 |
| 2024-11-07 | 2.83 | 3.2 | 2.75 | 2.94 | -1.67% | 7,271,266 | 2,157,665,037 |
| 2024-11-06 | 2.83 | 3 | 2.75 | 2.99 | +9.52% | 8,167,250 | 2,365,267,954 |
| 2024-11-05 | 2.73 | 2.73 | 2.53 | 2.73 | +10.08% | 5,559,961 | 1,498,099,513 |
| 2024-11-04 | 2.19 | 2.48 | 2.19 | 2.48 | +10.22% | 1,366,527 | 328,952,392 |
| 2024-11-01 | 2.52 | 2.59 | 2.23 | 2.25 | -7.41% | 5,068,218 | 1,209,805,369 |
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：