股票概览
2.37
-0.84%
-0.02
2.37
开盘价
2.39
最高价
2.29
最低价
462,158
成交量
数据更新至: 2024-11-29
技术指标
2.36
MA5 (5日均线)
2.30
MA10 (10日均线)
2.28
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 | 2.37 | 2.39 | 2.29 | 2.37 | -0.84% | 462,158 | 107,888,020 |
| 2024-11-28 | 2.34 | 2.42 | 2.33 | 2.39 | +2.14% | 543,011 | 129,085,465 |
| 2024-11-27 | 2.41 | 2.44 | 2.23 | 2.34 | -4.88% | 929,500 | 214,221,729 |
| 2024-11-26 | 2.23 | 2.46 | 2.22 | 2.46 | +9.82% | 1,007,309 | 243,479,542 |
| 2024-11-25 | 2.2 | 2.24 | 2.14 | 2.24 | +1.82% | 192,286 | 42,269,739 |
| 2024-11-22 | 2.25 | 2.3 | 2.18 | 2.2 | -2.22% | 240,381 | 54,130,754 |
| 2024-11-21 | 2.27 | 2.29 | 2.22 | 2.25 | -1.32% | 172,616 | 38,795,529 |
| 2024-11-20 | 2.24 | 2.3 | 2.24 | 2.28 | +1.79% | 202,975 | 46,044,478 |
| 2024-11-19 | 2.23 | 2.29 | 2.18 | 2.24 | +0.45% | 302,282 | 67,336,085 |
| 2024-11-18 | 2.25 | 2.32 | 2.19 | 2.23 | +3.24% | 468,038 | 105,574,235 |
| 2024-11-15 | 2.22 | 2.26 | 2.15 | 2.16 | -3.14% | 182,167 | 40,250,269 |
| 2024-11-14 | 2.29 | 2.3 | 2.22 | 2.23 | -3.04% | 236,249 | 53,273,787 |
| 2024-11-13 | 2.25 | 2.37 | 2.24 | 2.3 | +1.32% | 348,901 | 80,393,379 |
| 2024-11-12 | 2.36 | 2.38 | 2.25 | 2.27 | -3.4% | 305,759 | 70,276,593 |
| 2024-11-11 | 2.34 | 2.41 | 2.31 | 2.35 | 0% | 371,461 | 87,409,860 |
| 2024-11-08 | 2.41 | 2.45 | 2.31 | 2.35 | -0.84% | 373,922 | 87,943,491 |
| 2024-11-07 | 2.28 | 2.4 | 2.26 | 2.37 | +3.49% | 455,139 | 106,698,400 |
| 2024-11-06 | 2.19 | 2.31 | 2.14 | 2.29 | +4.09% | 489,424 | 109,663,067 |
| 2024-11-05 | 2.07 | 2.24 | 2.06 | 2.2 | +6.28% | 425,061 | 92,479,895 |
| 2024-11-04 | 2.09 | 2.11 | 2.03 | 2.07 | -0.96% | 246,518 | 50,762,714 |
| 2024-11-01 | 2.21 | 2.25 | 2.06 | 2.09 | -5.43% | 414,706 | 89,287,392 |
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：