股票概览
2.55
-3.04%
-0.08
2.63
开盘价
2.69
最高价
2.55
最低价
430,510
成交量
数据更新至: 2024-12-31
技术指标
2.71
MA5 (5日均线)
2.74
MA10 (10日均线)
2.87
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 2.63 | 2.69 | 2.55 | 2.55 | -3.04% | 430,510 | 112,223,452 |
| 2024-12-30 | 2.7 | 2.76 | 2.59 | 2.63 | -8.68% | 984,168 | 262,559,007 |
| 2024-12-27 | 2.8 | 3 | 2.75 | 2.88 | +5.49% | 1,302,144 | 382,288,238 |
| 2024-12-26 | 2.75 | 2.76 | 2.71 | 2.73 | -1.09% | 179,391 | 49,030,281 |
| 2024-12-25 | 2.75 | 2.78 | 2.67 | 2.76 | +1.1% | 276,659 | 75,491,729 |
| 2024-12-24 | 2.69 | 2.77 | 2.67 | 2.73 | +1.49% | 266,638 | 72,658,476 |
| 2024-12-23 | 2.81 | 2.81 | 2.67 | 2.69 | -4.27% | 495,375 | 134,824,668 |
| 2024-12-20 | 2.8 | 2.84 | 2.77 | 2.81 | 0% | 253,194 | 70,942,011 |
| 2024-12-19 | 2.83 | 2.85 | 2.77 | 2.81 | -1.06% | 217,000 | 60,713,596 |
| 2024-12-18 | 2.86 | 2.86 | 2.8 | 2.84 | +0.35% | 214,941 | 61,045,006 |
| 2024-12-17 | 2.99 | 3.01 | 2.81 | 2.83 | -5.03% | 432,121 | 123,998,508 |
| 2024-12-16 | 2.94 | 3.04 | 2.94 | 2.98 | -0.33% | 267,035 | 80,005,846 |
| 2024-12-13 | 3.11 | 3.11 | 2.98 | 2.99 | -4.47% | 488,805 | 148,281,977 |
| 2024-12-12 | 3.06 | 3.15 | 3.04 | 3.13 | +1.95% | 590,751 | 183,114,335 |
| 2024-12-11 | 2.98 | 3.09 | 2.97 | 3.07 | +2.68% | 476,711 | 145,503,465 |
| 2024-12-10 | 3.08 | 3.12 | 2.98 | 2.99 | -1.32% | 429,168 | 129,955,166 |
| 2024-12-09 | 3.06 | 3.17 | 3 | 3.03 | -0.98% | 487,947 | 149,437,666 |
| 2024-12-06 | 2.95 | 3.09 | 2.94 | 3.06 | +3.73% | 569,510 | 172,228,032 |
| 2024-12-05 | 2.93 | 2.95 | 2.9 | 2.95 | +0.34% | 230,900 | 67,554,773 |
| 2024-12-04 | 2.98 | 3 | 2.91 | 2.94 | -1.67% | 236,058 | 69,658,692 |
| 2024-12-03 | 2.99 | 3 | 2.95 | 2.99 | -0.33% | 251,556 | 74,885,588 |
| 2024-12-02 | 2.89 | 3.02 | 2.88 | 3 | +3.81% | 507,763 | 150,953,504 |
| 2024-11-29 | 2.89 | 2.91 | 2.82 | 2.89 | -1.03% | 342,777 | 98,301,644 |
| 2024-11-28 | 2.85 | 2.93 | 2.83 | 2.92 | +2.1% | 309,255 | 89,853,919 |
| 2024-11-27 | 2.82 | 2.86 | 2.73 | 2.86 | +0.7% | 261,738 | 73,157,806 |
| 2024-11-26 | 2.83 | 2.89 | 2.81 | 2.84 | +0.71% | 251,296 | 71,610,294 |
| 2024-11-25 | 2.79 | 2.82 | 2.76 | 2.82 | +1.44% | 213,319 | 59,482,270 |
| 2024-11-22 | 2.89 | 2.89 | 2.76 | 2.78 | -4.14% | 261,124 | 73,776,897 |
| 2024-11-21 | 2.93 | 2.93 | 2.85 | 2.9 | -0.68% | 207,381 | 59,691,491 |
| 2024-11-20 | 2.85 | 2.92 | 2.83 | 2.92 | +2.1% | 296,432 | 85,599,024 |
| 2024-11-19 | 2.84 | 2.86 | 2.78 | 2.86 | +0.7% | 240,923 | 67,999,679 |
| 2024-11-18 | 2.87 | 2.92 | 2.8 | 2.84 | -0.7% | 308,265 | 87,777,850 |
| 2024-11-15 | 2.93 | 2.94 | 2.83 | 2.86 | -2.39% | 311,549 | 89,909,581 |
| 2024-11-14 | 3.05 | 3.05 | 2.93 | 2.93 | -3.3% | 347,612 | 103,576,079 |
| 2024-11-13 | 3.12 | 3.12 | 2.99 | 3.03 | -4.11% | 661,031 | 201,044,221 |
| 2024-11-12 | 3.11 | 3.19 | 3.08 | 3.16 | +1.61% | 915,992 | 286,768,032 |
| 2024-11-11 | 2.96 | 3.14 | 2.91 | 3.11 | +5.07% | 847,652 | 256,478,855 |
| 2024-11-08 | 3.05 | 3.07 | 2.94 | 2.96 | -1.99% | 641,933 | 191,613,245 |
| 2024-11-07 | 2.81 | 3.06 | 2.78 | 3.02 | +6.34% | 943,464 | 279,309,835 |
| 2024-11-06 | 2.81 | 2.89 | 2.79 | 2.84 | +1.79% | 518,044 | 146,786,334 |
| 2024-11-05 | 2.72 | 2.81 | 2.71 | 2.79 | +2.2% | 399,263 | 110,708,537 |
| 2024-11-04 | 2.7 | 2.75 | 2.68 | 2.73 | +1.11% | 371,727 | 100,757,173 |
| 2024-11-01 | 2.78 | 2.83 | 2.65 | 2.7 | -2.88% | 531,269 | 144,716,799 |
| 2024-10-31 | 2.6 | 2.8 | 2.6 | 2.78 | +4.91% | 670,529 | 184,053,077 |
| 2024-10-30 | 2.63 | 2.68 | 2.61 | 2.65 | +0.38% | 305,251 | 80,693,760 |
| 2024-10-29 | 2.76 | 2.78 | 2.62 | 2.64 | -4% | 510,834 | 136,555,067 |
| 2024-10-28 | 2.68 | 2.75 | 2.65 | 2.75 | +2.61% | 514,075 | 139,571,937 |
| 2024-10-25 | 2.57 | 2.7 | 2.54 | 2.68 | +5.51% | 602,687 | 159,568,420 |
| 2024-10-24 | 2.5 | 2.59 | 2.49 | 2.54 | +1.6% | 385,296 | 98,128,309 |
| 2024-10-23 | 2.51 | 2.53 | 2.48 | 2.5 | 0% | 289,409 | 72,524,411 |
| 2024-10-22 | 2.43 | 2.5 | 2.42 | 2.5 | +2.46% | 381,042 | 94,520,049 |
| 2024-10-21 | 2.46 | 2.47 | 2.42 | 2.44 | -0.41% | 240,223 | 58,565,087 |
| 2024-10-18 | 2.39 | 2.47 | 2.39 | 2.45 | +2.08% | 255,220 | 62,073,976 |
| 2024-10-17 | 2.44 | 2.48 | 2.39 | 2.4 | -2.04% | 209,682 | 50,866,264 |
| 2024-10-16 | 2.41 | 2.48 | 2.4 | 2.45 | +0.82% | 213,333 | 51,950,430 |
| 2024-10-15 | 2.48 | 2.5 | 2.41 | 2.43 | -2.41% | 227,320 | 55,751,858 |
| 2024-10-14 | 2.39 | 2.5 | 2.39 | 2.49 | +4.62% | 340,305 | 83,572,390 |
| 2024-10-11 | 2.47 | 2.48 | 2.36 | 2.38 | -3.64% | 283,613 | 68,372,552 |
| 2024-10-10 | 2.47 | 2.55 | 2.41 | 2.47 | +0.41% | 373,535 | 93,020,557 |
| 2024-10-09 | 2.7 | 2.7 | 2.45 | 2.46 | -9.23% | 590,977 | 150,687,679 |
| 2024-10-08 | 2.88 | 2.88 | 2.6 | 2.71 | +3.44% | 888,301 | 242,562,332 |
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：