股票概览
2.28
-4.6%
-0.11
2.42
开盘价
2.43
最高价
2.26
最低价
505,317
成交量
数据更新至: 2024-11-29
技术指标
2.39
MA5 (5日均线)
2.61
MA10 (10日均线)
2.79
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 | 2.42 | 2.43 | 2.26 | 2.28 | -4.6% | 505,317 | 116,760,372 |
| 2024-11-28 | 2.4 | 2.59 | 2.38 | 2.39 | -8.78% | 536,853 | 131,374,610 |
| 2024-11-27 | 2.3 | 2.67 | 2.25 | 2.62 | +15.93% | 588,071 | 146,531,132 |
| 2024-11-26 | 2.3 | 2.46 | 2.24 | 2.26 | -5.44% | 399,513 | 92,455,936 |
| 2024-11-25 | 2.55 | 2.62 | 2.22 | 2.39 | -6.64% | 384,602 | 92,469,999 |
| 2024-11-22 | 2.78 | 2.8 | 2.51 | 2.56 | -9.22% | 393,040 | 104,113,560 |
| 2024-11-21 | 2.86 | 2.89 | 2.8 | 2.82 | -2.76% | 210,768 | 59,517,278 |
| 2024-11-20 | 2.9 | 2.94 | 2.83 | 2.9 | +0.35% | 184,500 | 53,132,223 |
| 2024-11-19 | 2.91 | 2.96 | 2.82 | 2.89 | -3.67% | 238,270 | 68,603,475 |
| 2024-11-18 | 2.88 | 3.11 | 2.86 | 3 | +5.26% | 445,615 | 133,502,813 |
| 2024-11-15 | 2.7 | 2.85 | 2.7 | 2.85 | +2.15% | 292,161 | 81,668,235 |
| 2024-11-14 | 2.92 | 2.97 | 2.67 | 2.79 | -5.1% | 418,412 | 117,912,152 |
| 2024-11-13 | 2.97 | 3.07 | 2.9 | 2.94 | -4.55% | 328,422 | 97,460,254 |
| 2024-11-12 | 3 | 3.3 | 2.97 | 3.08 | +2.33% | 521,185 | 162,167,945 |
| 2024-11-11 | 2.91 | 3.02 | 2.91 | 3.01 | +0.33% | 237,917 | 71,011,373 |
| 2024-11-08 | 3.08 | 3.14 | 2.98 | 3 | -1.64% | 302,491 | 91,726,888 |
| 2024-11-07 | 2.98 | 3.08 | 2.9 | 3.05 | +4.1% | 380,978 | 114,655,947 |
| 2024-11-06 | 3 | 3.15 | 2.9 | 2.93 | -2.33% | 445,540 | 134,151,272 |
| 2024-11-05 | 2.9 | 3.12 | 2.85 | 3 | -1.64% | 597,494 | 177,045,345 |
| 2024-11-04 | 2.62 | 3.11 | 2.6 | 3.05 | +17.31% | 694,798 | 202,131,274 |
| 2024-11-01 | 2.65 | 2.65 | 2.45 | 2.6 | 0% | 348,044 | 90,143,755 |
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：