股票概览
2.31
0%
0
2.3
开盘价
2.33
最高价
2.28
最低价
248,354
成交量
数据更新至: 2024-11-29
技术指标
2.31
MA5 (5日均线)
2.34
MA10 (10日均线)
2.39
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 | 2.3 | 2.33 | 2.28 | 2.31 | 0% | 248,354 | 57,300,355 |
| 2024-11-28 | 2.31 | 2.34 | 2.3 | 2.31 | 0% | 249,413 | 57,895,086 |
| 2024-11-27 | 2.28 | 2.31 | 2.24 | 2.31 | +0.87% | 236,189 | 53,693,370 |
| 2024-11-26 | 2.31 | 2.33 | 2.28 | 2.29 | -0.87% | 185,868 | 42,792,021 |
| 2024-11-25 | 2.3 | 2.33 | 2.27 | 2.31 | 0% | 303,187 | 69,708,549 |
| 2024-11-22 | 2.38 | 2.4 | 2.3 | 2.31 | -3.35% | 320,601 | 75,425,337 |
| 2024-11-21 | 2.4 | 2.41 | 2.36 | 2.39 | -0.42% | 286,659 | 68,275,322 |
| 2024-11-20 | 2.37 | 2.41 | 2.35 | 2.4 | +0.84% | 357,506 | 85,221,848 |
| 2024-11-19 | 2.38 | 2.41 | 2.32 | 2.38 | -1.24% | 448,833 | 106,077,915 |
| 2024-11-18 | 2.33 | 2.46 | 2.33 | 2.41 | +4.33% | 766,773 | 183,618,841 |
| 2024-11-15 | 2.35 | 2.37 | 2.3 | 2.31 | -2.12% | 427,364 | 99,841,616 |
| 2024-11-14 | 2.41 | 2.42 | 2.35 | 2.36 | -2.07% | 317,167 | 75,428,842 |
| 2024-11-13 | 2.43 | 2.44 | 2.38 | 2.41 | -0.41% | 337,289 | 81,103,893 |
| 2024-11-12 | 2.48 | 2.48 | 2.41 | 2.42 | -2.02% | 444,589 | 108,513,916 |
| 2024-11-11 | 2.51 | 2.54 | 2.45 | 2.47 | -1.59% | 513,285 | 127,172,340 |
| 2024-11-08 | 2.57 | 2.63 | 2.49 | 2.51 | -1.57% | 769,599 | 196,603,132 |
| 2024-11-07 | 2.45 | 2.57 | 2.42 | 2.55 | +4.08% | 809,894 | 203,118,568 |
| 2024-11-06 | 2.47 | 2.48 | 2.41 | 2.45 | -0.81% | 469,867 | 114,657,763 |
| 2024-11-05 | 2.4 | 2.47 | 2.39 | 2.47 | +2.49% | 538,577 | 131,693,444 |
| 2024-11-04 | 2.37 | 2.42 | 2.36 | 2.41 | +1.26% | 380,800 | 91,103,380 |
| 2024-11-01 | 2.41 | 2.43 | 2.34 | 2.38 | -0.83% | 403,089 | 96,012,737 |
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：