股票概览
2.68
-1.11%
-0.03
2.69
开盘价
2.71
最高价
2.64
最低价
234,869
成交量
数据更新至: 2024-11-29
技术指标
2.64
MA5 (5日均线)
2.61
MA10 (10日均线)
2.61
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 | 2.69 | 2.71 | 2.64 | 2.68 | -1.11% | 234,869 | 62,858,663 |
| 2024-11-28 | 2.64 | 2.75 | 2.62 | 2.71 | +2.26% | 350,236 | 94,780,745 |
| 2024-11-27 | 2.59 | 2.7 | 2.52 | 2.65 | +2.71% | 357,861 | 94,200,451 |
| 2024-11-26 | 2.6 | 2.63 | 2.56 | 2.58 | -0.39% | 182,137 | 47,304,100 |
| 2024-11-25 | 2.53 | 2.59 | 2.5 | 2.59 | +1.57% | 220,003 | 56,157,996 |
| 2024-11-22 | 2.63 | 2.7 | 2.53 | 2.55 | -3.04% | 340,457 | 89,246,790 |
| 2024-11-21 | 2.59 | 2.66 | 2.56 | 2.63 | +1.15% | 285,130 | 74,469,345 |
| 2024-11-20 | 2.53 | 2.61 | 2.5 | 2.6 | +2.36% | 332,176 | 85,445,341 |
| 2024-11-19 | 2.52 | 2.55 | 2.46 | 2.54 | +0.4% | 264,011 | 65,938,559 |
| 2024-11-18 | 2.49 | 2.56 | 2.46 | 2.53 | +1.2% | 281,502 | 70,673,112 |
| 2024-11-15 | 2.54 | 2.56 | 2.49 | 2.5 | -1.57% | 252,797 | 63,719,418 |
| 2024-11-14 | 2.65 | 2.66 | 2.53 | 2.54 | -4.15% | 298,842 | 77,068,520 |
| 2024-11-13 | 2.64 | 2.69 | 2.59 | 2.65 | 0% | 278,904 | 73,376,912 |
| 2024-11-12 | 2.72 | 2.75 | 2.6 | 2.65 | -3.28% | 441,119 | 118,030,179 |
| 2024-11-11 | 2.79 | 2.85 | 2.69 | 2.74 | -1.44% | 505,551 | 138,698,854 |
| 2024-11-08 | 2.69 | 2.86 | 2.64 | 2.78 | +3.35% | 687,790 | 188,679,905 |
| 2024-11-07 | 2.56 | 2.72 | 2.54 | 2.69 | +4.67% | 557,342 | 147,685,487 |
| 2024-11-06 | 2.54 | 2.63 | 2.52 | 2.57 | +0.78% | 505,175 | 129,648,868 |
| 2024-11-05 | 2.49 | 2.56 | 2.47 | 2.55 | +2.82% | 485,709 | 122,047,065 |
| 2024-11-04 | 2.45 | 2.5 | 2.39 | 2.48 | +1.22% | 395,239 | 96,469,576 |
| 2024-11-01 | 2.59 | 2.64 | 2.44 | 2.45 | -5.41% | 646,770 | 162,498,898 |
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：