股票概览
2.23
-2.19%
-0.05
2.27
开盘价
2.3
最高价
2.22
最低价
305,397
成交量
数据更新至: 2024-12-31
技术指标
2.29
MA5 (5日均线)
2.36
MA10 (10日均线)
2.49
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 | 2.27 | 2.3 | 2.22 | 2.23 | -2.19% | 305,397 | 69,174,098 |
| 2024-12-30 | 2.32 | 2.32 | 2.25 | 2.28 | -1.72% | 341,275 | 77,514,708 |
| 2024-12-27 | 2.3 | 2.36 | 2.28 | 2.32 | +0.87% | 416,565 | 97,092,288 |
| 2024-12-26 | 2.31 | 2.34 | 2.29 | 2.3 | -0.43% | 299,440 | 69,191,665 |
| 2024-12-25 | 2.36 | 2.38 | 2.29 | 2.31 | -1.28% | 327,333 | 75,975,320 |
| 2024-12-24 | 2.33 | 2.35 | 2.29 | 2.34 | +0.43% | 410,585 | 95,392,242 |
| 2024-12-23 | 2.46 | 2.46 | 2.33 | 2.33 | -5.67% | 549,873 | 130,003,517 |
| 2024-12-20 | 2.5 | 2.53 | 2.46 | 2.47 | -1.2% | 317,960 | 79,094,405 |
| 2024-12-19 | 2.51 | 2.53 | 2.46 | 2.5 | -1.19% | 360,354 | 89,508,111 |
| 2024-12-18 | 2.55 | 2.56 | 2.51 | 2.53 | -0.39% | 303,944 | 76,989,534 |
| 2024-12-17 | 2.63 | 2.67 | 2.52 | 2.54 | -4.15% | 498,900 | 127,670,943 |
| 2024-12-16 | 2.63 | 2.69 | 2.6 | 2.65 | +0.76% | 454,361 | 120,132,656 |
| 2024-12-13 | 2.75 | 2.76 | 2.61 | 2.63 | -4.71% | 564,608 | 149,917,004 |
| 2024-12-12 | 2.69 | 2.76 | 2.65 | 2.76 | +2.6% | 680,054 | 185,079,341 |
| 2024-12-11 | 2.58 | 2.71 | 2.57 | 2.69 | +4.26% | 739,906 | 197,426,773 |
| 2024-12-10 | 2.67 | 2.73 | 2.57 | 2.58 | +1.18% | 659,838 | 174,197,166 |
| 2024-12-09 | 2.66 | 2.68 | 2.53 | 2.55 | -3.77% | 570,956 | 147,670,167 |
| 2024-12-06 | 2.56 | 2.68 | 2.56 | 2.65 | +3.52% | 655,202 | 172,679,221 |
| 2024-12-05 | 2.5 | 2.56 | 2.49 | 2.56 | +1.99% | 297,080 | 75,068,660 |
| 2024-12-04 | 2.56 | 2.57 | 2.48 | 2.51 | -2.33% | 281,902 | 71,387,588 |
| 2024-12-03 | 2.55 | 2.58 | 2.51 | 2.57 | +1.18% | 343,607 | 87,474,651 |
| 2024-12-02 | 2.45 | 2.56 | 2.44 | 2.54 | +3.67% | 455,854 | 114,849,701 |
| 2024-11-29 | 2.42 | 2.47 | 2.39 | 2.45 | +1.24% | 294,965 | 71,861,761 |
| 2024-11-28 | 2.4 | 2.46 | 2.38 | 2.42 | +1.26% | 320,209 | 77,682,017 |
| 2024-11-27 | 2.36 | 2.4 | 2.29 | 2.39 | +1.27% | 273,025 | 63,941,630 |
| 2024-11-26 | 2.36 | 2.4 | 2.35 | 2.36 | -0.42% | 220,873 | 52,447,023 |
| 2024-11-25 | 2.38 | 2.39 | 2.32 | 2.37 | -0.42% | 286,494 | 67,383,120 |
| 2024-11-22 | 2.45 | 2.49 | 2.37 | 2.38 | -3.25% | 357,211 | 87,069,674 |
| 2024-11-21 | 2.45 | 2.47 | 2.42 | 2.46 | 0% | 254,449 | 62,151,820 |
| 2024-11-20 | 2.42 | 2.46 | 2.39 | 2.46 | +1.23% | 340,298 | 82,820,152 |
| 2024-11-19 | 2.46 | 2.47 | 2.36 | 2.43 | -0.82% | 394,354 | 94,695,280 |
| 2024-11-18 | 2.42 | 2.51 | 2.42 | 2.45 | +2.51% | 493,589 | 121,551,051 |
| 2024-11-15 | 2.46 | 2.48 | 2.38 | 2.39 | -3.63% | 365,243 | 88,820,227 |
| 2024-11-14 | 2.61 | 2.63 | 2.47 | 2.48 | -3.13% | 502,833 | 127,264,046 |
| 2024-11-13 | 2.56 | 2.62 | 2.52 | 2.56 | -0.78% | 385,452 | 98,677,179 |
| 2024-11-12 | 2.6 | 2.64 | 2.55 | 2.58 | -0.77% | 504,378 | 131,168,089 |
| 2024-11-11 | 2.63 | 2.67 | 2.55 | 2.6 | -1.52% | 509,208 | 131,916,637 |
| 2024-11-08 | 2.86 | 2.89 | 2.63 | 2.64 | -5.71% | 907,466 | 244,387,273 |
| 2024-11-07 | 2.58 | 2.83 | 2.56 | 2.8 | +7.69% | 1,020,797 | 278,248,312 |
| 2024-11-06 | 2.54 | 2.63 | 2.45 | 2.6 | +1.96% | 781,501 | 198,984,835 |
| 2024-11-05 | 2.41 | 2.56 | 2.41 | 2.55 | +5.81% | 698,630 | 175,631,102 |
| 2024-11-04 | 2.45 | 2.47 | 2.35 | 2.41 | -0.82% | 411,772 | 98,513,182 |
| 2024-11-01 | 2.48 | 2.55 | 2.42 | 2.43 | -2.02% | 523,808 | 129,196,296 |
| 2024-10-31 | 2.4 | 2.52 | 2.39 | 2.48 | +2.06% | 572,196 | 141,496,414 |
| 2024-10-30 | 2.4 | 2.47 | 2.39 | 2.43 | +1.25% | 406,809 | 99,000,133 |
| 2024-10-29 | 2.52 | 2.53 | 2.39 | 2.4 | -4.76% | 505,639 | 123,680,684 |
| 2024-10-28 | 2.43 | 2.52 | 2.42 | 2.52 | +3.7% | 545,032 | 135,794,016 |
| 2024-10-25 | 2.37 | 2.45 | 2.37 | 2.43 | +2.53% | 511,775 | 124,109,494 |
| 2024-10-24 | 2.35 | 2.4 | 2.33 | 2.37 | +0.42% | 390,173 | 92,511,642 |
| 2024-10-23 | 2.35 | 2.41 | 2.35 | 2.36 | 0% | 514,007 | 121,998,343 |
| 2024-10-22 | 2.33 | 2.37 | 2.32 | 2.36 | +0.85% | 308,766 | 72,487,077 |
| 2024-10-21 | 2.36 | 2.38 | 2.32 | 2.34 | -1.27% | 380,147 | 88,976,784 |
| 2024-10-18 | 2.34 | 2.4 | 2.27 | 2.37 | +0.85% | 540,958 | 126,374,254 |
| 2024-10-17 | 2.52 | 2.53 | 2.33 | 2.35 | -5.62% | 699,395 | 167,524,845 |
| 2024-10-16 | 2.36 | 2.5 | 2.34 | 2.49 | +5.06% | 790,566 | 194,195,954 |
| 2024-10-15 | 2.41 | 2.45 | 2.36 | 2.37 | -3.66% | 538,194 | 129,290,933 |
| 2024-10-14 | 2.44 | 2.49 | 2.37 | 2.46 | +4.24% | 694,877 | 168,954,484 |
| 2024-10-11 | 2.32 | 2.39 | 2.3 | 2.36 | +1.29% | 514,613 | 120,801,313 |
| 2024-10-10 | 2.35 | 2.41 | 2.24 | 2.33 | -3.32% | 725,183 | 168,874,270 |
| 2024-10-09 | 2.6 | 2.6 | 2.41 | 2.41 | -10.07% | 743,509 | 181,401,875 |
| 2024-10-08 | 2.93 | 2.94 | 2.55 | 2.68 | +0.37% | 1,267,157 | 347,961,704 |
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：