股票概览
2.44
-1.21%
-0.03
2.47
开盘价
2.48
最高价
2.41
最低价
950,085
成交量
数据更新至: 2024-11-29
技术指标
2.44
MA5 (5日均线)
2.48
MA10 (10日均线)
2.56
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 | 2.47 | 2.48 | 2.41 | 2.44 | -1.21% | 950,085 | 231,976,201 |
| 2024-11-28 | 2.45 | 2.48 | 2.44 | 2.47 | +1.23% | 758,319 | 187,158,102 |
| 2024-11-27 | 2.42 | 2.45 | 2.35 | 2.44 | +0.83% | 770,374 | 184,905,187 |
| 2024-11-26 | 2.43 | 2.46 | 2.41 | 2.42 | -0.82% | 549,510 | 133,992,103 |
| 2024-11-25 | 2.45 | 2.46 | 2.4 | 2.44 | +0.41% | 684,004 | 166,057,148 |
| 2024-11-22 | 2.53 | 2.54 | 2.43 | 2.43 | -3.57% | 792,751 | 197,358,846 |
| 2024-11-21 | 2.56 | 2.56 | 2.5 | 2.52 | -1.18% | 713,231 | 180,265,876 |
| 2024-11-20 | 2.54 | 2.58 | 2.51 | 2.55 | +0.39% | 938,580 | 238,507,752 |
| 2024-11-19 | 2.53 | 2.54 | 2.48 | 2.54 | +1.6% | 772,228 | 194,100,194 |
| 2024-11-18 | 2.52 | 2.58 | 2.48 | 2.5 | -0.79% | 954,931 | 242,097,938 |
| 2024-11-15 | 2.57 | 2.59 | 2.52 | 2.52 | -2.33% | 974,522 | 249,012,088 |
| 2024-11-14 | 2.67 | 2.68 | 2.56 | 2.58 | -3.37% | 1,116,142 | 291,675,963 |
| 2024-11-13 | 2.7 | 2.78 | 2.65 | 2.67 | -0.74% | 1,755,103 | 473,658,694 |
| 2024-11-12 | 2.8 | 2.8 | 2.67 | 2.69 | -3.93% | 2,313,814 | 629,124,587 |
| 2024-11-11 | 2.69 | 2.86 | 2.66 | 2.8 | +4.09% | 3,148,873 | 873,608,502 |
| 2024-11-08 | 2.68 | 2.77 | 2.66 | 2.69 | +0.75% | 2,656,479 | 717,889,464 |
| 2024-11-07 | 2.59 | 2.69 | 2.58 | 2.67 | +2.3% | 1,855,976 | 492,228,130 |
| 2024-11-06 | 2.63 | 2.67 | 2.58 | 2.61 | -0.38% | 1,553,881 | 407,893,047 |
| 2024-11-05 | 2.52 | 2.63 | 2.51 | 2.62 | +4.38% | 1,371,608 | 355,089,351 |
| 2024-11-04 | 2.45 | 2.51 | 2.45 | 2.51 | +2.45% | 586,274 | 145,983,135 |
| 2024-11-01 | 2.53 | 2.54 | 2.45 | 2.45 | -2.78% | 842,744 | 208,642,592 |
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：