股票概览
2.64
+0.38%
+0.01
2.61
开盘价
2.67
最高价
2.58
最低价
171,224
成交量
数据更新至: 2024-11-29
技术指标
2.62
MA5 (5日均线)
2.58
MA10 (10日均线)
2.62
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 | 2.61 | 2.67 | 2.58 | 2.64 | +0.38% | 171,224 | 45,127,283 |
| 2024-11-28 | 2.59 | 2.69 | 2.57 | 2.63 | +0.77% | 211,471 | 55,881,547 |
| 2024-11-27 | 2.64 | 2.65 | 2.52 | 2.61 | -0.76% | 181,889 | 46,651,219 |
| 2024-11-26 | 2.58 | 2.67 | 2.57 | 2.63 | +1.94% | 230,908 | 60,548,689 |
| 2024-11-25 | 2.5 | 2.59 | 2.48 | 2.58 | +3.2% | 158,354 | 40,199,512 |
| 2024-11-22 | 2.58 | 2.62 | 2.5 | 2.5 | -3.1% | 211,397 | 54,391,354 |
| 2024-11-21 | 2.57 | 2.61 | 2.54 | 2.58 | 0% | 133,384 | 34,336,920 |
| 2024-11-20 | 2.5 | 2.58 | 2.49 | 2.58 | +2.38% | 179,173 | 45,697,541 |
| 2024-11-19 | 2.54 | 2.54 | 2.44 | 2.52 | -0.4% | 204,356 | 50,800,411 |
| 2024-11-18 | 2.53 | 2.6 | 2.51 | 2.53 | +0.8% | 241,638 | 61,539,104 |
| 2024-11-15 | 2.61 | 2.63 | 2.51 | 2.51 | -4.2% | 238,747 | 61,268,259 |
| 2024-11-14 | 2.66 | 2.67 | 2.61 | 2.62 | -1.5% | 180,089 | 47,569,407 |
| 2024-11-13 | 2.66 | 2.72 | 2.63 | 2.66 | -0.75% | 202,828 | 54,108,533 |
| 2024-11-12 | 2.72 | 2.74 | 2.65 | 2.68 | -2.55% | 278,332 | 75,109,310 |
| 2024-11-11 | 2.77 | 2.8 | 2.69 | 2.75 | -3.17% | 457,923 | 124,959,016 |
| 2024-11-08 | 2.8 | 2.92 | 2.69 | 2.84 | +1.07% | 669,109 | 185,070,381 |
| 2024-11-07 | 2.64 | 2.9 | 2.61 | 2.81 | +6.44% | 727,115 | 204,123,581 |
| 2024-11-06 | 2.61 | 2.65 | 2.54 | 2.64 | +1.15% | 269,816 | 70,357,797 |
| 2024-11-05 | 2.5 | 2.64 | 2.49 | 2.61 | +3.98% | 344,356 | 88,423,558 |
| 2024-11-04 | 2.49 | 2.53 | 2.43 | 2.51 | +0.8% | 206,248 | 51,165,166 |
| 2024-11-01 | 2.55 | 2.6 | 2.49 | 2.49 | -2.73% | 293,813 | 74,549,773 |
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：