股票概览
2.47
-0.4%
-0.01
2.45
开盘价
2.5
最高价
2.41
最低价
905,323
成交量
数据更新至: 2024-11-29
技术指标
2.44
MA5 (5日均线)
2.44
MA10 (10日均线)
2.54
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 | 2.45 | 2.5 | 2.41 | 2.47 | -0.4% | 905,323 | 222,167,048 |
| 2024-11-28 | 2.43 | 2.54 | 2.4 | 2.48 | +2.9% | 1,282,801 | 318,966,566 |
| 2024-11-27 | 2.39 | 2.42 | 2.31 | 2.41 | -1.23% | 884,682 | 209,266,815 |
| 2024-11-26 | 2.34 | 2.52 | 2.34 | 2.44 | +1.67% | 1,152,799 | 279,465,927 |
| 2024-11-25 | 2.35 | 2.43 | 2.24 | 2.4 | +3% | 1,089,242 | 253,470,937 |
| 2024-11-22 | 2.42 | 2.48 | 2.32 | 2.33 | -4.12% | 955,360 | 231,138,042 |
| 2024-11-21 | 2.51 | 2.51 | 2.4 | 2.43 | -3.57% | 1,020,196 | 249,380,987 |
| 2024-11-20 | 2.43 | 2.55 | 2.4 | 2.52 | +2.86% | 1,151,286 | 285,391,945 |
| 2024-11-19 | 2.49 | 2.5 | 2.31 | 2.45 | -1.61% | 1,480,244 | 354,027,232 |
| 2024-11-18 | 2.44 | 2.6 | 2.44 | 2.49 | +1.63% | 1,381,515 | 347,720,820 |
| 2024-11-15 | 2.5 | 2.58 | 2.44 | 2.45 | -3.16% | 995,388 | 250,951,261 |
| 2024-11-14 | 2.64 | 2.65 | 2.52 | 2.53 | -4.89% | 999,034 | 257,158,077 |
| 2024-11-13 | 2.64 | 2.68 | 2.57 | 2.66 | -1.12% | 1,296,927 | 339,274,744 |
| 2024-11-12 | 2.89 | 2.91 | 2.65 | 2.69 | -5.61% | 1,975,254 | 539,473,387 |
| 2024-11-11 | 2.84 | 3.05 | 2.78 | 2.85 | +1.06% | 2,214,538 | 638,794,858 |
| 2024-11-08 | 2.98 | 3.05 | 2.78 | 2.82 | -1.4% | 3,140,646 | 909,083,627 |
| 2024-11-07 | 2.56 | 2.97 | 2.5 | 2.86 | +11.72% | 3,446,477 | 954,787,304 |
| 2024-11-06 | 2.55 | 2.62 | 2.46 | 2.56 | +0.79% | 2,044,744 | 521,865,189 |
| 2024-11-05 | 2.44 | 2.66 | 2.43 | 2.54 | +4.96% | 1,944,853 | 496,738,526 |
| 2024-11-04 | 2.42 | 2.47 | 2.35 | 2.42 | -1.63% | 1,542,300 | 368,942,590 |
| 2024-11-01 | 2.65 | 2.7 | 2.44 | 2.46 | -9.23% | 2,732,840 | 694,451,507 |
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：