股票概览
2.33
-1.69%
-0.04
2.35
开盘价
2.37
最高价
2.28
最低价
479,441
成交量
数据更新至: 2024-11-29
技术指标
2.34
MA5 (5日均线)
2.39
MA10 (10日均线)
2.44
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 | 2.35 | 2.37 | 2.28 | 2.33 | -1.69% | 479,441 | 111,531,258 |
| 2024-11-28 | 2.3 | 2.42 | 2.27 | 2.37 | +2.6% | 628,457 | 149,057,622 |
| 2024-11-27 | 2.31 | 2.32 | 2.23 | 2.31 | -0.86% | 335,724 | 76,406,231 |
| 2024-11-26 | 2.34 | 2.43 | 2.29 | 2.33 | -2.1% | 508,374 | 119,069,064 |
| 2024-11-25 | 2.28 | 2.39 | 2.17 | 2.38 | +4.39% | 679,763 | 153,633,349 |
| 2024-11-22 | 2.35 | 2.42 | 2.28 | 2.28 | -3.8% | 625,612 | 146,882,071 |
| 2024-11-21 | 2.46 | 2.46 | 2.35 | 2.37 | -5.2% | 864,066 | 206,914,093 |
| 2024-11-20 | 2.46 | 2.56 | 2.4 | 2.5 | -2.72% | 1,066,713 | 264,425,178 |
| 2024-11-19 | 2.53 | 2.65 | 2.41 | 2.57 | +6.64% | 1,691,374 | 424,625,411 |
| 2024-11-18 | 2.41 | 2.41 | 2.41 | 2.41 | +10.05% | 232,416 | 56,012,160 |
| 2024-11-15 | 2.31 | 2.32 | 2.18 | 2.19 | -4.78% | 531,421 | 118,961,180 |
| 2024-11-14 | 2.47 | 2.49 | 2.29 | 2.3 | -4.56% | 687,587 | 160,680,319 |
| 2024-11-13 | 2.42 | 2.45 | 2.33 | 2.41 | -1.23% | 565,442 | 135,114,322 |
| 2024-11-12 | 2.52 | 2.54 | 2.41 | 2.44 | -4.31% | 805,895 | 198,218,888 |
| 2024-11-11 | 2.66 | 2.73 | 2.51 | 2.55 | -1.16% | 944,130 | 244,546,670 |
| 2024-11-08 | 2.78 | 2.79 | 2.5 | 2.58 | -7.19% | 1,358,038 | 357,402,545 |
| 2024-11-07 | 2.61 | 2.88 | 2.55 | 2.78 | +3.35% | 1,735,262 | 474,367,005 |
| 2024-11-06 | 2.46 | 2.75 | 2.34 | 2.69 | +6.32% | 1,811,176 | 460,012,985 |
| 2024-11-05 | 2.44 | 2.69 | 2.4 | 2.53 | +2.85% | 1,659,872 | 423,729,642 |
| 2024-11-04 | 2.49 | 2.5 | 2.27 | 2.46 | -1.2% | 1,850,066 | 445,338,095 |
| 2024-11-01 | 2.49 | 2.49 | 2.35 | 2.49 | +10.18% | 2,449,964 | 603,642,671 |
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：