股票概览
2.34
-0.43%
-0.01
2.35
开盘价
2.39
最高价
2.33
最低价
246,674
成交量
数据更新至: 2024-11-29
技术指标
2.30
MA5 (5日均线)
2.26
MA10 (10日均线)
2.27
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 | 2.35 | 2.39 | 2.33 | 2.34 | -0.43% | 246,674 | 58,004,712 |
| 2024-11-28 | 2.31 | 2.38 | 2.29 | 2.35 | +2.62% | 400,376 | 94,066,916 |
| 2024-11-27 | 2.26 | 2.3 | 2.2 | 2.29 | +0.88% | 248,553 | 55,774,545 |
| 2024-11-26 | 2.22 | 2.28 | 2.22 | 2.27 | +1.79% | 236,647 | 53,529,385 |
| 2024-11-25 | 2.22 | 2.26 | 2.18 | 2.23 | +0.9% | 189,908 | 42,223,276 |
| 2024-11-22 | 2.24 | 2.31 | 2.21 | 2.21 | -1.34% | 309,308 | 70,220,192 |
| 2024-11-21 | 2.25 | 2.26 | 2.22 | 2.24 | -0.88% | 161,020 | 36,071,049 |
| 2024-11-20 | 2.22 | 2.27 | 2.2 | 2.26 | +1.8% | 210,581 | 47,308,456 |
| 2024-11-19 | 2.23 | 2.23 | 2.16 | 2.22 | 0% | 213,903 | 46,974,610 |
| 2024-11-18 | 2.21 | 2.27 | 2.2 | 2.22 | +1.37% | 303,153 | 67,801,622 |
| 2024-11-15 | 2.2 | 2.27 | 2.18 | 2.19 | -0.45% | 243,814 | 54,042,911 |
| 2024-11-14 | 2.29 | 2.29 | 2.19 | 2.2 | -3.93% | 266,247 | 59,271,945 |
| 2024-11-13 | 2.29 | 2.33 | 2.24 | 2.29 | 0% | 273,222 | 62,144,418 |
| 2024-11-12 | 2.32 | 2.35 | 2.27 | 2.29 | -1.29% | 290,348 | 67,019,810 |
| 2024-11-11 | 2.34 | 2.35 | 2.26 | 2.32 | -1.28% | 350,220 | 80,398,083 |
| 2024-11-08 | 2.41 | 2.45 | 2.33 | 2.35 | -1.67% | 446,875 | 105,638,473 |
| 2024-11-07 | 2.27 | 2.45 | 2.25 | 2.39 | +4.82% | 608,138 | 143,840,290 |
| 2024-11-06 | 2.25 | 2.3 | 2.21 | 2.28 | +0.88% | 406,110 | 91,882,975 |
| 2024-11-05 | 2.16 | 2.28 | 2.14 | 2.26 | +4.15% | 371,642 | 82,998,917 |
| 2024-11-04 | 2.2 | 2.2 | 2.12 | 2.17 | -0.46% | 195,179 | 42,060,731 |
| 2024-11-01 | 2.21 | 2.26 | 2.16 | 2.18 | -1.8% | 322,055 | 70,525,831 |
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：