股票概览
2.3
-1.29%
-0.03
2.35
开盘价
2.46
最高价
2.22
最低价
2,761,157
成交量
数据更新至: 2024-11-29
技术指标
2.18
MA5 (5日均线)
2.09
MA10 (10日均线)
2.08
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 | 2.46 | 2.22 | 2.3 | -1.29% | 2,761,157 | 645,014,603 |
| 2024-11-28 | 2.1 | 2.33 | 2.1 | 2.33 | +9.91% | 1,944,352 | 444,995,309 |
| 2024-11-27 | 2.29 | 2.29 | 2.07 | 2.12 | -2.75% | 1,550,835 | 334,632,622 |
| 2024-11-26 | 2.02 | 2.18 | 2.02 | 2.18 | +10.1% | 537,759 | 115,819,082 |
| 2024-11-25 | 2 | 2.02 | 1.94 | 1.98 | 0% | 353,139 | 69,802,695 |
| 2024-11-22 | 2.07 | 2.12 | 1.98 | 1.98 | -5.26% | 694,513 | 141,863,142 |
| 2024-11-21 | 2.03 | 2.13 | 2 | 2.09 | +3.47% | 816,113 | 168,890,507 |
| 2024-11-20 | 1.95 | 2.03 | 1.94 | 2.02 | +3.59% | 587,518 | 117,221,863 |
| 2024-11-19 | 1.94 | 1.95 | 1.87 | 1.95 | +1.04% | 428,073 | 81,635,312 |
| 2024-11-18 | 1.94 | 1.98 | 1.89 | 1.93 | +0.52% | 432,370 | 83,921,439 |
| 2024-11-15 | 1.95 | 1.98 | 1.92 | 1.92 | -1.54% | 420,137 | 82,116,173 |
| 2024-11-14 | 2.02 | 2.03 | 1.95 | 1.95 | -3.47% | 372,673 | 73,715,025 |
| 2024-11-13 | 2.04 | 2.07 | 1.98 | 2.02 | -1.46% | 455,129 | 91,764,891 |
| 2024-11-12 | 2.12 | 2.13 | 2.02 | 2.05 | -2.84% | 601,788 | 124,668,050 |
| 2024-11-11 | 2.15 | 2.15 | 2.08 | 2.11 | -1.86% | 625,748 | 131,624,336 |
| 2024-11-08 | 2.24 | 2.27 | 2.13 | 2.15 | -3.59% | 958,055 | 208,047,888 |
| 2024-11-07 | 2.09 | 2.28 | 2.06 | 2.23 | +5.19% | 1,265,711 | 276,351,674 |
| 2024-11-06 | 2.11 | 2.15 | 2.02 | 2.12 | +0.95% | 1,165,118 | 242,381,400 |
| 2024-11-05 | 1.96 | 2.12 | 1.95 | 2.1 | +6.6% | 1,365,078 | 281,814,065 |
| 2024-11-04 | 2.03 | 2.1 | 1.94 | 1.97 | -8.37% | 1,470,311 | 291,521,204 |
| 2024-11-01 | 2.34 | 2.34 | 2.12 | 2.15 | +0.94% | 2,945,655 | 660,978,335 |
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：