股票概览
2.27
-0.44%
-0.01
2.27
开盘价
2.28
最高价
2.23
最低价
452,583
成交量
数据更新至: 2024-11-29
技术指标
2.24
MA5 (5日均线)
2.23
MA10 (10日均线)
2.27
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 | 2.27 | 2.28 | 2.23 | 2.27 | -0.44% | 452,583 | 102,387,854 |
| 2024-11-28 | 2.22 | 2.29 | 2.21 | 2.28 | +2.7% | 663,258 | 150,244,832 |
| 2024-11-27 | 2.21 | 2.23 | 2.14 | 2.22 | 0% | 414,433 | 90,276,729 |
| 2024-11-26 | 2.21 | 2.27 | 2.2 | 2.22 | +0.45% | 440,977 | 98,854,813 |
| 2024-11-25 | 2.18 | 2.21 | 2.15 | 2.21 | +1.38% | 330,529 | 72,283,807 |
| 2024-11-22 | 2.23 | 2.26 | 2.17 | 2.18 | -2.24% | 401,707 | 89,311,693 |
| 2024-11-21 | 2.24 | 2.25 | 2.21 | 2.23 | -0.45% | 309,256 | 68,842,807 |
| 2024-11-20 | 2.2 | 2.28 | 2.19 | 2.24 | +1.82% | 483,743 | 108,278,326 |
| 2024-11-19 | 2.2 | 2.21 | 2.14 | 2.2 | 0% | 486,688 | 105,651,541 |
| 2024-11-18 | 2.2 | 2.26 | 2.18 | 2.2 | +0.46% | 588,515 | 130,749,449 |
| 2024-11-15 | 2.22 | 2.26 | 2.18 | 2.19 | -1.79% | 447,291 | 99,530,750 |
| 2024-11-14 | 2.29 | 2.3 | 2.21 | 2.23 | -2.62% | 428,314 | 96,261,698 |
| 2024-11-13 | 2.3 | 2.34 | 2.26 | 2.29 | -1.29% | 441,376 | 101,206,330 |
| 2024-11-12 | 2.36 | 2.37 | 2.29 | 2.32 | -1.69% | 609,851 | 141,998,129 |
| 2024-11-11 | 2.39 | 2.4 | 2.33 | 2.36 | -1.67% | 665,059 | 156,582,066 |
| 2024-11-08 | 2.46 | 2.46 | 2.38 | 2.4 | -1.23% | 887,336 | 214,116,778 |
| 2024-11-07 | 2.31 | 2.45 | 2.29 | 2.43 | +3.85% | 966,993 | 231,517,086 |
| 2024-11-06 | 2.34 | 2.43 | 2.31 | 2.34 | +0.43% | 1,015,370 | 238,547,595 |
| 2024-11-05 | 2.23 | 2.35 | 2.22 | 2.33 | +4.02% | 1,063,622 | 243,611,049 |
| 2024-11-04 | 2.24 | 2.28 | 2.17 | 2.24 | +1.36% | 694,236 | 154,145,439 |
| 2024-11-01 | 2.26 | 2.35 | 2.2 | 2.21 | -1.34% | 907,860 | 205,776,948 |
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：