股票概览
2.29
-1.29%
-0.03
2.29
开盘价
2.34
最高价
2.24
最低价
220,014
成交量
数据更新至: 2024-11-29
技术指标
2.18
MA5 (5日均线)
2.15
MA10 (10日均线)
2.19
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 | 2.29 | 2.34 | 2.24 | 2.29 | -1.29% | 220,014 | 50,272,557 |
| 2024-11-28 | 2.15 | 2.43 | 2.15 | 2.32 | +7.91% | 348,852 | 79,037,116 |
| 2024-11-27 | 2.06 | 2.17 | 2 | 2.15 | +3.37% | 205,048 | 42,699,371 |
| 2024-11-26 | 2.06 | 2.12 | 2.05 | 2.08 | +0.97% | 146,342 | 30,486,536 |
| 2024-11-25 | 2.1 | 2.11 | 2 | 2.06 | -1.44% | 167,347 | 34,379,106 |
| 2024-11-22 | 2.1 | 2.17 | 2.08 | 2.09 | -1.42% | 209,853 | 44,526,068 |
| 2024-11-21 | 2.19 | 2.19 | 2.09 | 2.12 | -3.2% | 194,215 | 41,387,287 |
| 2024-11-20 | 2.14 | 2.21 | 2.12 | 2.19 | +2.82% | 193,329 | 41,985,108 |
| 2024-11-19 | 2.12 | 2.17 | 2.02 | 2.13 | +0.95% | 204,729 | 43,103,117 |
| 2024-11-18 | 2.23 | 2.25 | 2.06 | 2.11 | -5.38% | 236,847 | 50,834,484 |
| 2024-11-15 | 2.28 | 2.32 | 2.22 | 2.23 | -4.29% | 238,719 | 54,136,501 |
| 2024-11-14 | 2.34 | 2.43 | 2.31 | 2.33 | 0% | 303,896 | 71,961,911 |
| 2024-11-13 | 2.31 | 2.4 | 2.18 | 2.33 | -1.69% | 289,154 | 66,522,069 |
| 2024-11-12 | 2.46 | 2.46 | 2.32 | 2.37 | -2.47% | 356,417 | 84,119,304 |
| 2024-11-11 | 2.3 | 2.55 | 2.29 | 2.43 | +4.74% | 387,431 | 94,202,621 |
| 2024-11-08 | 2.29 | 2.55 | 2.29 | 2.32 | +2.2% | 464,778 | 111,077,422 |
| 2024-11-07 | 2.03 | 2.42 | 2 | 2.27 | +10.73% | 446,792 | 99,161,579 |
| 2024-11-06 | 2.03 | 2.12 | 2.02 | 2.05 | +0.99% | 283,816 | 58,452,437 |
| 2024-11-05 | 1.98 | 2.06 | 1.97 | 2.03 | +3.05% | 278,464 | 56,439,720 |
| 2024-11-04 | 1.91 | 1.98 | 1.89 | 1.97 | +3.14% | 235,321 | 45,926,744 |
| 2024-11-01 | 2.09 | 2.1 | 1.91 | 1.91 | -9.91% | 403,642 | 80,355,447 |
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：