股票概览
2.57
+0.78%
+0.02
2.55
开盘价
2.6
最高价
2.53
最低价
1,129,803
成交量
数据更新至: 2024-11-29
技术指标
2.55
MA5 (5日均线)
2.59
MA10 (10日均线)
2.67
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 | 2.55 | 2.6 | 2.53 | 2.57 | +0.78% | 1,129,803 | 290,404,348 |
| 2024-11-28 | 2.55 | 2.59 | 2.54 | 2.55 | 0% | 1,068,362 | 273,586,519 |
| 2024-11-27 | 2.52 | 2.55 | 2.47 | 2.55 | +1.19% | 930,603 | 233,295,765 |
| 2024-11-26 | 2.56 | 2.58 | 2.52 | 2.52 | -1.95% | 887,232 | 226,144,420 |
| 2024-11-25 | 2.56 | 2.62 | 2.53 | 2.57 | +0.78% | 1,180,106 | 303,756,107 |
| 2024-11-22 | 2.65 | 2.66 | 2.55 | 2.55 | -4.14% | 1,272,857 | 332,429,616 |
| 2024-11-21 | 2.66 | 2.7 | 2.63 | 2.66 | -0.37% | 1,145,555 | 305,636,366 |
| 2024-11-20 | 2.63 | 2.68 | 2.62 | 2.67 | +1.14% | 1,297,119 | 343,241,395 |
| 2024-11-19 | 2.64 | 2.67 | 2.58 | 2.64 | 0% | 1,200,589 | 315,147,751 |
| 2024-11-18 | 2.64 | 2.7 | 2.62 | 2.64 | +0.76% | 1,554,027 | 412,658,657 |
| 2024-11-15 | 2.65 | 2.69 | 2.62 | 2.62 | -1.5% | 1,349,574 | 357,835,090 |
| 2024-11-14 | 2.75 | 2.76 | 2.65 | 2.66 | -3.97% | 1,476,013 | 396,987,302 |
| 2024-11-13 | 2.77 | 2.8 | 2.71 | 2.77 | -1.07% | 1,685,724 | 463,339,496 |
| 2024-11-12 | 2.86 | 2.88 | 2.76 | 2.8 | -2.1% | 2,401,548 | 677,697,804 |
| 2024-11-11 | 2.77 | 2.89 | 2.76 | 2.86 | +2.14% | 2,497,784 | 707,350,939 |
| 2024-11-08 | 2.86 | 2.89 | 2.78 | 2.8 | -1.41% | 2,452,779 | 693,349,577 |
| 2024-11-07 | 2.73 | 2.85 | 2.71 | 2.84 | +2.53% | 2,391,608 | 668,970,584 |
| 2024-11-06 | 2.72 | 2.84 | 2.69 | 2.77 | +1.47% | 2,748,297 | 759,453,138 |
| 2024-11-05 | 2.65 | 2.73 | 2.63 | 2.73 | +2.25% | 1,847,875 | 498,754,065 |
| 2024-11-04 | 2.6 | 2.68 | 2.6 | 2.67 | +3.09% | 1,528,325 | 404,970,412 |
| 2024-11-01 | 2.68 | 2.68 | 2.55 | 2.59 | -3.72% | 2,006,777 | 523,025,514 |
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：