股票概览
2.38
0%
0
2.38
开盘价
2.46
最高价
2.35
最低价
209,285
成交量
数据更新至: 2024-11-29
技术指标
2.34
MA5 (5日均线)
2.27
MA10 (10日均线)
2.26
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 | 2.38 | 2.46 | 2.35 | 2.38 | 0% | 209,285 | 50,147,840 |
| 2024-11-28 | 2.33 | 2.44 | 2.31 | 2.38 | +1.71% | 198,987 | 47,418,789 |
| 2024-11-27 | 2.31 | 2.34 | 2.21 | 2.34 | +0.86% | 189,170 | 42,969,010 |
| 2024-11-26 | 2.28 | 2.36 | 2.28 | 2.32 | +2.2% | 177,466 | 41,147,620 |
| 2024-11-25 | 2.2 | 2.27 | 2.16 | 2.27 | +3.65% | 183,055 | 40,776,088 |
| 2024-11-22 | 2.23 | 2.33 | 2.17 | 2.19 | -1.35% | 175,790 | 39,557,261 |
| 2024-11-21 | 2.24 | 2.27 | 2.21 | 2.22 | -0.89% | 131,528 | 29,398,260 |
| 2024-11-20 | 2.19 | 2.26 | 2.17 | 2.24 | +2.28% | 167,926 | 37,394,939 |
| 2024-11-19 | 2.16 | 2.2 | 2.09 | 2.19 | +1.39% | 208,125 | 44,834,637 |
| 2024-11-18 | 2.24 | 2.28 | 2.12 | 2.16 | -3.57% | 248,656 | 53,995,922 |
| 2024-11-15 | 2.33 | 2.36 | 2.24 | 2.24 | -5.49% | 284,285 | 65,343,311 |
| 2024-11-14 | 2.34 | 2.49 | 2.31 | 2.37 | +0.85% | 301,443 | 72,185,784 |
| 2024-11-13 | 2.38 | 2.47 | 2.27 | 2.35 | -2.08% | 319,949 | 75,192,447 |
| 2024-11-12 | 2.34 | 2.54 | 2.3 | 2.4 | +2.56% | 404,940 | 97,114,940 |
| 2024-11-11 | 2.22 | 2.34 | 2.22 | 2.34 | +5.88% | 283,414 | 64,821,204 |
| 2024-11-08 | 2.3 | 2.48 | 2.19 | 2.21 | -2.64% | 461,022 | 106,589,875 |
| 2024-11-07 | 2.12 | 2.34 | 2.12 | 2.27 | +5.58% | 380,189 | 84,673,277 |
| 2024-11-06 | 2.12 | 2.18 | 2.05 | 2.15 | +1.9% | 342,674 | 72,814,974 |
| 2024-11-05 | 2.06 | 2.14 | 2.05 | 2.11 | +1.93% | 236,607 | 49,856,352 |
| 2024-11-04 | 2.01 | 2.07 | 1.99 | 2.07 | +1.97% | 191,245 | 39,059,108 |
| 2024-11-01 | 2.17 | 2.21 | 1.98 | 2.03 | -6.02% | 344,351 | 71,519,022 |
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：