股票概览
2.06
+0.98%
+0.02
2.03
开盘价
2.09
最高价
2.01
最低价
245,870
成交量
数据更新至: 2024-11-29
技术指标
2.00
MA5 (5日均线)
1.98
MA10 (10日均线)
2.04
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 | 2.03 | 2.09 | 2.01 | 2.06 | +0.98% | 245,870 | 50,303,281 |
| 2024-11-28 | 1.97 | 2.05 | 1.96 | 2.04 | +3.55% | 292,815 | 59,049,738 |
| 2024-11-27 | 1.96 | 1.97 | 1.86 | 1.97 | +0.51% | 195,972 | 37,547,460 |
| 2024-11-26 | 1.95 | 2 | 1.93 | 1.96 | +0.51% | 246,554 | 48,515,093 |
| 2024-11-25 | 1.94 | 1.97 | 1.9 | 1.95 | +1.56% | 205,152 | 39,754,324 |
| 2024-11-22 | 1.98 | 2.02 | 1.92 | 1.92 | -3.52% | 232,996 | 46,039,144 |
| 2024-11-21 | 1.99 | 2.01 | 1.95 | 1.99 | -0.5% | 182,443 | 36,196,384 |
| 2024-11-20 | 1.95 | 2.01 | 1.93 | 2 | +2.04% | 191,545 | 37,852,880 |
| 2024-11-19 | 1.97 | 1.98 | 1.89 | 1.96 | -1.51% | 288,743 | 55,588,911 |
| 2024-11-18 | 1.94 | 2.06 | 1.93 | 1.99 | +3.65% | 446,426 | 89,040,660 |
| 2024-11-15 | 2 | 2.02 | 1.91 | 1.92 | -4.48% | 312,404 | 61,248,541 |
| 2024-11-14 | 2.07 | 2.1 | 2 | 2.01 | -3.37% | 284,257 | 57,804,386 |
| 2024-11-13 | 2.1 | 2.12 | 2.02 | 2.08 | -1.42% | 316,334 | 65,228,987 |
| 2024-11-12 | 2.13 | 2.2 | 2.08 | 2.11 | 0% | 453,758 | 96,783,180 |
| 2024-11-11 | 2.15 | 2.17 | 2.1 | 2.11 | -3.21% | 414,876 | 88,239,767 |
| 2024-11-08 | 2.3 | 2.3 | 2.13 | 2.18 | -2.68% | 644,168 | 140,595,191 |
| 2024-11-07 | 2.12 | 2.27 | 2.08 | 2.24 | +4.19% | 627,936 | 137,436,933 |
| 2024-11-06 | 2.07 | 2.21 | 2.03 | 2.15 | +3.86% | 801,174 | 169,630,507 |
| 2024-11-05 | 1.96 | 2.17 | 1.93 | 2.07 | +0.98% | 851,896 | 173,901,483 |
| 2024-11-04 | 2.07 | 2.15 | 1.95 | 2.05 | +5.13% | 945,355 | 195,630,259 |
| 2024-11-01 | 1.93 | 1.98 | 1.83 | 1.95 | +1.56% | 663,302 | 126,555,392 |
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：