股票概览
2.2
-5.17%
-0.12
2.3
开盘价
2.32
最高价
2.2
最低价
248,977
成交量
数据更新至: 2024-11-29
技术指标
2.37
MA5 (5日均线)
2.32
MA10 (10日均线)
2.36
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 | 2.32 | 2.2 | 2.2 | -5.17% | 248,977 | 55,287,681 |
| 2024-11-28 | 2.42 | 2.44 | 2.21 | 2.32 | 0% | 275,298 | 65,243,491 |
| 2024-11-27 | 2.32 | 2.32 | 2.32 | 2.32 | -4.92% | 86,544 | 20,078,208 |
| 2024-11-26 | 2.66 | 2.7 | 2.44 | 2.44 | -5.06% | 200,193 | 51,928,967 |
| 2024-11-25 | 2.44 | 2.57 | 2.38 | 2.57 | +4.9% | 148,519 | 37,622,824 |
| 2024-11-22 | 2.35 | 2.45 | 2.3 | 2.45 | +5.15% | 249,529 | 60,355,245 |
| 2024-11-21 | 2.33 | 2.33 | 2.23 | 2.33 | +4.95% | 357,801 | 82,823,057 |
| 2024-11-20 | 2.08 | 2.22 | 2.08 | 2.22 | +5.21% | 176,857 | 37,441,025 |
| 2024-11-19 | 2.11 | 2.11 | 2.11 | 2.11 | -4.95% | 11,837 | 2,497,607 |
| 2024-11-18 | 2.22 | 2.22 | 2.22 | 2.22 | -5.13% | 16,179 | 3,591,738 |
| 2024-11-15 | 2.34 | 2.34 | 2.34 | 2.34 | -4.88% | 10,080 | 2,358,720 |
| 2024-11-14 | 2.46 | 2.46 | 2.46 | 2.46 | -5.02% | 22,676 | 5,578,296 |
| 2024-11-13 | 2.84 | 2.87 | 2.59 | 2.59 | -5.13% | 482,448 | 130,971,638 |
| 2024-11-12 | 2.73 | 2.73 | 2.65 | 2.73 | +5% | 159,531 | 43,433,497 |
| 2024-11-11 | 2.58 | 2.6 | 2.53 | 2.6 | +4.84% | 60,398 | 15,616,124 |
| 2024-11-08 | 2.48 | 2.48 | 2.38 | 2.48 | +5.08% | 227,205 | 56,056,610 |
| 2024-11-07 | 2.2 | 2.36 | 2.2 | 2.36 | +4.89% | 145,005 | 33,767,229 |
| 2024-11-06 | 2.26 | 2.26 | 2.13 | 2.25 | +4.65% | 356,445 | 79,772,140 |
| 2024-11-05 | 2.11 | 2.15 | 2.09 | 2.15 | +4.88% | 119,052 | 25,479,177 |
| 2024-11-04 | 1.9 | 2.05 | 1.85 | 2.05 | +5.13% | 331,738 | 64,569,834 |
| 2024-11-01 | 1.9 | 1.97 | 1.79 | 1.95 | +3.72% | 507,334 | 97,445,482 |
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：