股票概览
2.18
-0.46%
-0.01
2.18
开盘价
2.25
最高价
2.09
最低价
823,114
成交量
数据更新至: 2024-11-29
技术指标
2.15
MA5 (5日均线)
2.06
MA10 (10日均线)
2.09
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 | 2.18 | 2.25 | 2.09 | 2.18 | -0.46% | 823,114 | 177,444,567 |
| 2024-11-28 | 2.15 | 2.26 | 2.14 | 2.19 | +1.39% | 925,682 | 202,451,730 |
| 2024-11-27 | 2.16 | 2.17 | 2.06 | 2.16 | -1.82% | 941,247 | 200,051,995 |
| 2024-11-26 | 1.99 | 2.2 | 1.98 | 2.2 | +10% | 1,185,585 | 253,268,392 |
| 2024-11-25 | 1.95 | 2.01 | 1.89 | 2 | +1.52% | 324,258 | 63,364,544 |
| 2024-11-22 | 1.99 | 2.08 | 1.97 | 1.97 | -1.01% | 526,740 | 106,209,434 |
| 2024-11-21 | 2 | 2.04 | 1.97 | 1.99 | -0.5% | 274,192 | 54,743,944 |
| 2024-11-20 | 1.93 | 2.02 | 1.92 | 2 | +3.09% | 350,785 | 69,507,940 |
| 2024-11-19 | 1.96 | 1.98 | 1.87 | 1.94 | -1.52% | 403,242 | 77,424,284 |
| 2024-11-18 | 1.96 | 2.03 | 1.93 | 1.97 | +1.03% | 371,573 | 73,565,074 |
| 2024-11-15 | 2 | 2.02 | 1.94 | 1.95 | -2.99% | 329,002 | 65,370,614 |
| 2024-11-14 | 2.06 | 2.07 | 2 | 2.01 | -2.9% | 286,561 | 58,142,623 |
| 2024-11-13 | 2.1 | 2.12 | 2.02 | 2.07 | -1.43% | 522,686 | 107,712,610 |
| 2024-11-12 | 2.19 | 2.2 | 2.08 | 2.1 | -4.11% | 539,918 | 115,009,511 |
| 2024-11-11 | 2.2 | 2.21 | 2.16 | 2.19 | -0.45% | 534,995 | 116,467,944 |
| 2024-11-08 | 2.31 | 2.33 | 2.19 | 2.2 | -3.08% | 731,633 | 163,698,335 |
| 2024-11-07 | 2.16 | 2.33 | 2.11 | 2.27 | +2.25% | 1,105,920 | 247,259,586 |
| 2024-11-06 | 2.17 | 2.27 | 2.1 | 2.22 | +2.3% | 1,363,073 | 298,856,469 |
| 2024-11-05 | 1.96 | 2.17 | 1.95 | 2.17 | +10.15% | 1,323,165 | 279,014,735 |
| 2024-11-04 | 1.95 | 2.02 | 1.9 | 1.97 | 0% | 484,424 | 94,211,214 |
| 2024-11-01 | 2.03 | 2.09 | 1.93 | 1.97 | -2.96% | 742,676 | 148,259,965 |
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：