股票概览
2.65
+0.76%
+0.02
2.62
开盘价
2.66
最高价
2.59
最低价
297,105
成交量
数据更新至: 2024-11-29
技术指标
2.63
MA5 (5日均线)
2.64
MA10 (10日均线)
2.70
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 | 2.62 | 2.66 | 2.59 | 2.65 | +0.76% | 297,105 | 78,212,023 |
| 2024-11-28 | 2.62 | 2.67 | 2.6 | 2.63 | +1.15% | 340,923 | 90,133,825 |
| 2024-11-27 | 2.61 | 2.61 | 2.51 | 2.6 | -0.38% | 307,984 | 78,871,175 |
| 2024-11-26 | 2.63 | 2.67 | 2.61 | 2.61 | -1.88% | 262,803 | 69,270,122 |
| 2024-11-25 | 2.65 | 2.7 | 2.6 | 2.66 | -0.37% | 452,223 | 119,605,444 |
| 2024-11-22 | 2.68 | 2.89 | 2.66 | 2.67 | -0.74% | 794,799 | 219,286,717 |
| 2024-11-21 | 2.67 | 2.71 | 2.64 | 2.69 | +0.75% | 277,014 | 74,093,123 |
| 2024-11-20 | 2.59 | 2.68 | 2.59 | 2.67 | +2.3% | 354,976 | 93,890,892 |
| 2024-11-19 | 2.58 | 2.61 | 2.54 | 2.61 | +1.16% | 330,044 | 85,109,213 |
| 2024-11-18 | 2.6 | 2.65 | 2.54 | 2.58 | 0% | 383,196 | 99,555,638 |
| 2024-11-15 | 2.65 | 2.67 | 2.57 | 2.58 | -3.01% | 344,471 | 90,462,011 |
| 2024-11-14 | 2.72 | 2.77 | 2.65 | 2.66 | -2.92% | 385,075 | 103,910,515 |
| 2024-11-13 | 2.77 | 2.79 | 2.69 | 2.74 | -0.72% | 385,126 | 105,261,720 |
| 2024-11-12 | 2.83 | 2.85 | 2.73 | 2.76 | -2.82% | 567,235 | 158,290,240 |
| 2024-11-11 | 2.81 | 2.86 | 2.79 | 2.84 | 0% | 519,533 | 146,555,640 |
| 2024-11-08 | 2.94 | 2.97 | 2.82 | 2.84 | -2.07% | 749,876 | 215,814,086 |
| 2024-11-07 | 2.76 | 2.93 | 2.75 | 2.9 | +3.2% | 859,916 | 245,981,336 |
| 2024-11-06 | 2.76 | 2.85 | 2.73 | 2.81 | +1.44% | 873,870 | 244,710,529 |
| 2024-11-05 | 2.67 | 2.79 | 2.67 | 2.77 | +2.59% | 848,018 | 232,325,906 |
| 2024-11-04 | 2.75 | 2.76 | 2.6 | 2.7 | -1.46% | 751,598 | 200,746,418 |
| 2024-11-01 | 2.62 | 2.88 | 2.6 | 2.74 | +3.79% | 1,414,968 | 389,458,582 |
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：