股票概览
2.34
0%
0
2.33
开盘价
2.34
最高价
2.26
最低价
497,696
成交量
数据更新至: 2024-11-29
技术指标
2.33
MA5 (5日均线)
2.30
MA10 (10日均线)
2.33
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 | 2.33 | 2.34 | 2.26 | 2.34 | 0% | 497,696 | 115,079,493 |
| 2024-11-28 | 2.31 | 2.37 | 2.3 | 2.34 | +0.86% | 593,536 | 139,110,549 |
| 2024-11-27 | 2.35 | 2.35 | 2.22 | 2.32 | -1.28% | 549,816 | 124,676,463 |
| 2024-11-26 | 2.29 | 2.38 | 2.29 | 2.35 | +2.62% | 558,878 | 130,973,504 |
| 2024-11-25 | 2.28 | 2.32 | 2.25 | 2.29 | 0% | 383,566 | 87,635,489 |
| 2024-11-22 | 2.35 | 2.4 | 2.27 | 2.29 | -2.97% | 663,666 | 155,069,891 |
| 2024-11-21 | 2.28 | 2.36 | 2.27 | 2.36 | +3.51% | 654,859 | 152,270,754 |
| 2024-11-20 | 2.24 | 2.28 | 2.21 | 2.28 | +2.24% | 453,948 | 102,284,374 |
| 2024-11-19 | 2.19 | 2.23 | 2.15 | 2.23 | +1.36% | 481,252 | 105,363,936 |
| 2024-11-18 | 2.25 | 2.28 | 2.18 | 2.2 | -2.22% | 488,262 | 108,480,526 |
| 2024-11-15 | 2.29 | 2.33 | 2.24 | 2.25 | -1.75% | 462,148 | 105,693,161 |
| 2024-11-14 | 2.36 | 2.36 | 2.28 | 2.29 | -2.97% | 484,965 | 112,198,398 |
| 2024-11-13 | 2.36 | 2.44 | 2.3 | 2.36 | +0.43% | 681,693 | 160,939,236 |
| 2024-11-12 | 2.44 | 2.46 | 2.32 | 2.35 | -3.29% | 771,139 | 183,317,240 |
| 2024-11-11 | 2.44 | 2.48 | 2.4 | 2.43 | -1.62% | 867,407 | 211,147,626 |
| 2024-11-08 | 2.6 | 2.63 | 2.45 | 2.47 | -1.59% | 1,302,068 | 327,522,323 |
| 2024-11-07 | 2.37 | 2.56 | 2.34 | 2.51 | +4.58% | 1,287,379 | 317,029,424 |
| 2024-11-06 | 2.38 | 2.49 | 2.37 | 2.4 | +2.56% | 1,308,188 | 317,751,907 |
| 2024-11-05 | 2.28 | 2.35 | 2.26 | 2.34 | +3.08% | 882,372 | 205,039,297 |
| 2024-11-04 | 2.24 | 2.31 | 2.18 | 2.27 | +1.34% | 898,481 | 202,999,013 |
| 2024-11-01 | 2.28 | 2.42 | 2.24 | 2.24 | -1.75% | 1,693,387 | 396,507,677 |
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：