股票概览
2.38
+0.42%
+0.01
2.37
开盘价
2.4
最高价
2.29
最低价
299,460
成交量
数据更新至: 2024-11-29
技术指标
2.35
MA5 (5日均线)
2.37
MA10 (10日均线)
2.41
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 | 2.37 | 2.4 | 2.29 | 2.38 | +0.42% | 299,460 | 70,279,496 |
| 2024-11-28 | 2.31 | 2.4 | 2.31 | 2.37 | +2.6% | 287,697 | 68,103,468 |
| 2024-11-27 | 2.31 | 2.32 | 2.23 | 2.31 | -0.43% | 282,000 | 64,079,510 |
| 2024-11-26 | 2.36 | 2.38 | 2.31 | 2.32 | -1.69% | 210,882 | 49,223,784 |
| 2024-11-25 | 2.35 | 2.39 | 2.3 | 2.36 | +0.43% | 242,144 | 56,479,007 |
| 2024-11-22 | 2.47 | 2.5 | 2.32 | 2.35 | -5.62% | 339,804 | 82,656,503 |
| 2024-11-21 | 2.48 | 2.53 | 2.44 | 2.49 | +0.81% | 353,620 | 88,054,852 |
| 2024-11-20 | 2.35 | 2.47 | 2.35 | 2.47 | +4.66% | 359,076 | 87,691,534 |
| 2024-11-19 | 2.32 | 2.37 | 2.28 | 2.36 | +1.72% | 245,795 | 57,193,328 |
| 2024-11-18 | 2.29 | 2.39 | 2.28 | 2.32 | +1.75% | 352,312 | 82,404,413 |
| 2024-11-15 | 2.34 | 2.37 | 2.28 | 2.28 | -2.98% | 226,501 | 52,623,236 |
| 2024-11-14 | 2.43 | 2.44 | 2.34 | 2.35 | -3.29% | 268,218 | 64,170,239 |
| 2024-11-13 | 2.49 | 2.52 | 2.38 | 2.43 | -2.41% | 361,238 | 88,198,880 |
| 2024-11-12 | 2.54 | 2.59 | 2.47 | 2.49 | -1.97% | 397,259 | 100,811,482 |
| 2024-11-11 | 2.53 | 2.56 | 2.49 | 2.54 | -0.78% | 330,039 | 83,166,860 |
| 2024-11-08 | 2.6 | 2.62 | 2.48 | 2.56 | +0.39% | 509,858 | 129,871,212 |
| 2024-11-07 | 2.43 | 2.57 | 2.4 | 2.55 | +4.94% | 548,403 | 138,350,150 |
| 2024-11-06 | 2.4 | 2.46 | 2.35 | 2.43 | +0.41% | 422,840 | 101,962,701 |
| 2024-11-05 | 2.34 | 2.42 | 2.32 | 2.42 | +3.42% | 363,189 | 86,576,875 |
| 2024-11-04 | 2.32 | 2.35 | 2.27 | 2.34 | +0.43% | 339,034 | 78,242,142 |
| 2024-11-01 | 2.39 | 2.46 | 2.32 | 2.33 | -2.51% | 387,152 | 92,073,603 |
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：