股票概览
2.01
-1.95%
-0.04
2.06
开盘价
2.06
最高价
2
最低价
143,058
成交量
数据更新至: 2024-11-29
技术指标
2.03
MA5 (5日均线)
2.02
MA10 (10日均线)
2.03
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 | 2.06 | 2.06 | 2 | 2.01 | -1.95% | 143,058 | 28,926,745 |
| 2024-11-28 | 2.04 | 2.11 | 2.04 | 2.05 | +0.49% | 193,154 | 40,119,758 |
| 2024-11-27 | 2 | 2.06 | 1.98 | 2.04 | +2% | 199,575 | 40,367,361 |
| 2024-11-26 | 2.01 | 2.04 | 2 | 2 | -1.48% | 92,138 | 18,560,061 |
| 2024-11-25 | 1.99 | 2.06 | 1.97 | 2.03 | +2.01% | 161,684 | 32,779,206 |
| 2024-11-22 | 2.02 | 2.06 | 1.99 | 1.99 | -1.49% | 199,616 | 40,282,720 |
| 2024-11-21 | 2.04 | 2.05 | 2 | 2.02 | -0.98% | 99,628 | 20,174,202 |
| 2024-11-20 | 2.02 | 2.05 | 1.99 | 2.04 | +0.49% | 121,366 | 24,586,253 |
| 2024-11-19 | 2 | 2.03 | 1.95 | 2.03 | +1% | 195,366 | 39,052,501 |
| 2024-11-18 | 1.99 | 2.05 | 1.97 | 2.01 | +3.08% | 204,127 | 41,166,653 |
| 2024-11-15 | 2 | 2.01 | 1.95 | 1.95 | -2.01% | 148,587 | 29,367,818 |
| 2024-11-14 | 2.08 | 2.08 | 1.98 | 1.99 | -3.86% | 202,864 | 40,995,259 |
| 2024-11-13 | 2.1 | 2.12 | 2.03 | 2.07 | -3.27% | 241,087 | 49,941,287 |
| 2024-11-12 | 2.17 | 2.28 | 2.07 | 2.14 | -0.93% | 749,432 | 161,934,151 |
| 2024-11-11 | 2.05 | 2.18 | 2.01 | 2.16 | +4.85% | 482,214 | 100,739,853 |
| 2024-11-08 | 2.12 | 2.15 | 2.05 | 2.06 | -1.9% | 332,025 | 69,568,406 |
| 2024-11-07 | 2 | 2.14 | 1.99 | 2.1 | +3.45% | 464,344 | 96,440,153 |
| 2024-11-06 | 2.05 | 2.08 | 1.95 | 2.03 | 0% | 345,363 | 69,358,914 |
| 2024-11-05 | 1.94 | 2.03 | 1.92 | 2.03 | +5.18% | 420,766 | 83,757,737 |
| 2024-11-04 | 2.05 | 2.05 | 1.9 | 1.93 | -6.31% | 441,884 | 85,480,828 |
| 2024-11-01 | 1.98 | 2.12 | 1.96 | 2.06 | +4.04% | 796,874 | 162,135,846 |
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：