股票概览
2.2
-0.45%
-0.01
2.21
开盘价
2.21
最高价
2.15
最低价
216,451
成交量
数据更新至: 2024-11-29
技术指标
2.22
MA5 (5日均线)
2.29
MA10 (10日均线)
2.33
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 | 2.21 | 2.21 | 2.15 | 2.2 | -0.45% | 216,451 | 47,317,260 |
| 2024-11-28 | 2.18 | 2.26 | 2.16 | 2.21 | +1.38% | 238,022 | 52,537,580 |
| 2024-11-27 | 2.27 | 2.28 | 2.16 | 2.18 | -3.96% | 395,895 | 85,996,875 |
| 2024-11-26 | 2.3 | 2.35 | 2.24 | 2.27 | +1.34% | 309,750 | 70,769,822 |
| 2024-11-25 | 2.31 | 2.38 | 2.23 | 2.24 | -4.27% | 338,902 | 76,726,310 |
| 2024-11-22 | 2.41 | 2.44 | 2.32 | 2.34 | -3.7% | 354,746 | 83,853,623 |
| 2024-11-21 | 2.33 | 2.46 | 2.31 | 2.43 | +3.85% | 341,964 | 82,485,345 |
| 2024-11-20 | 2.24 | 2.38 | 2.24 | 2.34 | +0.43% | 397,539 | 91,928,829 |
| 2024-11-19 | 2.33 | 2.34 | 2.24 | 2.33 | -0.43% | 361,781 | 82,530,484 |
| 2024-11-18 | 2.41 | 2.5 | 2.34 | 2.34 | -4.88% | 409,071 | 97,159,741 |
| 2024-11-15 | 2.52 | 2.54 | 2.46 | 2.46 | -5.02% | 618,431 | 154,002,080 |
| 2024-11-14 | 2.43 | 2.59 | 2.41 | 2.59 | +4.86% | 734,453 | 185,787,720 |
| 2024-11-13 | 2.45 | 2.54 | 2.4 | 2.47 | +2.07% | 754,984 | 187,269,925 |
| 2024-11-12 | 2.32 | 2.42 | 2.32 | 2.42 | +5.22% | 533,964 | 128,067,160 |
| 2024-11-11 | 2.17 | 2.3 | 2.17 | 2.3 | +4.55% | 549,475 | 124,041,585 |
| 2024-11-08 | 2.27 | 2.28 | 2.19 | 2.2 | -4.35% | 685,713 | 152,822,647 |
| 2024-11-07 | 2.31 | 2.36 | 2.25 | 2.3 | +0.44% | 867,135 | 199,743,108 |
| 2024-11-06 | 2.3 | 2.37 | 2.24 | 2.29 | -1.29% | 549,362 | 126,339,707 |
| 2024-11-05 | 2.27 | 2.38 | 2.25 | 2.32 | +2.2% | 658,670 | 153,602,521 |
| 2024-11-04 | 2.26 | 2.27 | 2.17 | 2.27 | +5.09% | 715,573 | 160,035,363 |
| 2024-11-01 | 2.06 | 2.16 | 2.05 | 2.16 | +4.85% | 510,543 | 108,303,042 |
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：