股票概览
2.47
-0.4%
-0.01
2.48
开盘价
2.56
最高价
2.37
最低价
661,192
成交量
数据更新至: 2024-11-29
技术指标
2.41
MA5 (5日均线)
2.46
MA10 (10日均线)
2.61
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 | 2.48 | 2.56 | 2.37 | 2.47 | -0.4% | 661,192 | 162,063,952 |
| 2024-11-28 | 2.38 | 2.52 | 2.38 | 2.48 | +4.64% | 665,137 | 164,384,393 |
| 2024-11-27 | 2.34 | 2.38 | 2.25 | 2.37 | +1.28% | 389,742 | 90,180,813 |
| 2024-11-26 | 2.39 | 2.43 | 2.33 | 2.34 | -1.27% | 425,729 | 101,268,550 |
| 2024-11-25 | 2.38 | 2.41 | 2.26 | 2.37 | 0% | 535,636 | 124,122,322 |
| 2024-11-22 | 2.4 | 2.53 | 2.36 | 2.37 | -7.42% | 779,307 | 189,679,128 |
| 2024-11-21 | 2.64 | 2.64 | 2.54 | 2.56 | -3.03% | 503,187 | 129,604,926 |
| 2024-11-20 | 2.51 | 2.67 | 2.48 | 2.64 | +5.18% | 679,465 | 176,070,175 |
| 2024-11-19 | 2.54 | 2.54 | 2.36 | 2.51 | +0.4% | 705,787 | 172,501,364 |
| 2024-11-18 | 2.65 | 2.7 | 2.47 | 2.5 | -5.66% | 647,744 | 164,699,984 |
| 2024-11-15 | 2.66 | 2.8 | 2.65 | 2.65 | -1.12% | 558,850 | 152,203,346 |
| 2024-11-14 | 2.85 | 2.85 | 2.67 | 2.68 | -6.29% | 574,374 | 157,268,069 |
| 2024-11-13 | 2.82 | 2.92 | 2.75 | 2.86 | +0.7% | 684,364 | 193,667,514 |
| 2024-11-12 | 2.95 | 2.99 | 2.82 | 2.84 | -4.38% | 931,990 | 267,242,747 |
| 2024-11-11 | 3.02 | 3.1 | 2.83 | 2.97 | -1.66% | 1,550,142 | 453,774,174 |
| 2024-11-08 | 3.4 | 3.48 | 3 | 3.02 | -4.43% | 2,714,396 | 864,407,488 |
| 2024-11-07 | 2.59 | 3.16 | 2.59 | 3.16 | +20.15% | 1,975,715 | 581,045,105 |
| 2024-11-06 | 2.5 | 2.82 | 2.42 | 2.63 | +6.05% | 1,486,902 | 391,013,851 |
| 2024-11-05 | 2.27 | 2.49 | 2.25 | 2.48 | +9.25% | 916,216 | 219,311,432 |
| 2024-11-04 | 2.24 | 2.31 | 2.19 | 2.27 | +1.34% | 495,022 | 111,696,234 |
| 2024-11-01 | 2.43 | 2.45 | 2.23 | 2.24 | -10.4% | 1,044,306 | 242,804,556 |
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：