股票概览
2.62
+0.38%
+0.01
2.61
开盘价
2.64
最高价
2.59
最低价
73,200
成交量
数据更新至: 2024-11-29
技术指标
2.59
MA5 (5日均线)
2.62
MA10 (10日均线)
2.71
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 | 2.61 | 2.64 | 2.59 | 2.62 | +0.38% | 73,200 | 19,166,778 |
| 2024-11-28 | 2.59 | 2.64 | 2.57 | 2.61 | +0.77% | 90,968 | 23,760,679 |
| 2024-11-27 | 2.56 | 2.59 | 2.5 | 2.59 | +1.17% | 80,910 | 20,573,776 |
| 2024-11-26 | 2.61 | 2.64 | 2.55 | 2.56 | -1.16% | 69,098 | 17,920,640 |
| 2024-11-25 | 2.55 | 2.61 | 2.54 | 2.59 | +0.78% | 91,788 | 23,655,421 |
| 2024-11-22 | 2.64 | 2.66 | 2.55 | 2.57 | -3.02% | 124,945 | 32,552,602 |
| 2024-11-21 | 2.7 | 2.71 | 2.62 | 2.65 | -1.49% | 116,154 | 30,699,430 |
| 2024-11-20 | 2.66 | 2.7 | 2.64 | 2.69 | +0.75% | 104,533 | 27,988,530 |
| 2024-11-19 | 2.67 | 2.68 | 2.6 | 2.67 | 0% | 127,811 | 33,693,594 |
| 2024-11-18 | 2.61 | 2.75 | 2.6 | 2.67 | +2.3% | 188,309 | 50,658,051 |
| 2024-11-15 | 2.66 | 2.69 | 2.6 | 2.61 | -2.25% | 104,992 | 27,813,728 |
| 2024-11-14 | 2.76 | 2.76 | 2.65 | 2.67 | -3.26% | 144,185 | 38,886,347 |
| 2024-11-13 | 2.78 | 2.81 | 2.74 | 2.76 | -1.08% | 116,865 | 32,395,348 |
| 2024-11-12 | 2.85 | 2.87 | 2.77 | 2.79 | -2.11% | 161,478 | 45,588,276 |
| 2024-11-11 | 2.85 | 2.87 | 2.78 | 2.85 | -0.35% | 139,255 | 39,281,491 |
| 2024-11-08 | 2.94 | 2.97 | 2.84 | 2.86 | -2.39% | 232,377 | 67,186,356 |
| 2024-11-07 | 2.85 | 2.95 | 2.81 | 2.93 | +3.53% | 312,500 | 90,759,651 |
| 2024-11-06 | 2.85 | 2.86 | 2.79 | 2.83 | -1.05% | 172,108 | 48,580,406 |
| 2024-11-05 | 2.77 | 2.86 | 2.75 | 2.86 | +2.88% | 217,063 | 61,389,549 |
| 2024-11-04 | 2.82 | 2.83 | 2.69 | 2.78 | -1.42% | 139,202 | 38,223,195 |
| 2024-11-01 | 2.79 | 2.88 | 2.77 | 2.82 | +1.08% | 198,608 | 56,072,500 |
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：