股票概览
2.53
-3.07%
-0.08
2.61
开盘价
2.64
最高价
2.51
最低价
301,756
成交量
数据更新至: 2024-12-31
技术指标
2.80
MA5 (5日均线)
3.00
MA10 (10日均线)
3.27
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 | 2.61 | 2.64 | 2.51 | 2.53 | -3.07% | 301,756 | 77,259,845 |
| 2024-12-30 | 2.77 | 2.77 | 2.6 | 2.61 | -5.78% | 449,068 | 118,471,514 |
| 2024-12-27 | 2.82 | 2.85 | 2.7 | 2.77 | -7.05% | 762,278 | 212,716,932 |
| 2024-12-26 | 3.23 | 3.34 | 2.88 | 2.98 | -4.18% | 1,120,509 | 349,908,545 |
| 2024-12-25 | 3.08 | 3.27 | 2.88 | 3.11 | -0.32% | 772,147 | 237,871,339 |
| 2024-12-24 | 2.98 | 3.12 | 2.84 | 3.12 | +1.96% | 759,264 | 223,815,260 |
| 2024-12-23 | 3.33 | 3.38 | 3.04 | 3.06 | -9.47% | 657,590 | 208,352,451 |
| 2024-12-20 | 3.23 | 3.52 | 3.2 | 3.38 | +4.32% | 562,179 | 188,931,257 |
| 2024-12-19 | 3.17 | 3.25 | 3.15 | 3.24 | +1.25% | 264,659 | 85,160,251 |
| 2024-12-18 | 3.24 | 3.25 | 3.13 | 3.2 | +0.31% | 295,503 | 94,795,467 |
| 2024-12-17 | 3.45 | 3.45 | 3.18 | 3.19 | -7.54% | 574,603 | 188,098,967 |
| 2024-12-16 | 3.38 | 3.48 | 3.38 | 3.45 | +0.88% | 382,140 | 131,265,296 |
| 2024-12-13 | 3.55 | 3.57 | 3.42 | 3.42 | -4.2% | 564,369 | 196,971,670 |
| 2024-12-12 | 3.53 | 3.63 | 3.49 | 3.57 | +1.71% | 661,929 | 235,989,093 |
| 2024-12-11 | 3.53 | 3.59 | 3.49 | 3.51 | -1.13% | 799,050 | 281,608,517 |
| 2024-12-10 | 3.8 | 3.83 | 3.54 | 3.55 | -5.59% | 1,638,721 | 605,118,218 |
| 2024-12-09 | 3.22 | 3.76 | 3.22 | 3.76 | +9.94% | 2,005,023 | 703,414,447 |
| 2024-12-06 | 3.64 | 3.66 | 3.42 | 3.42 | -10% | 908,198 | 318,256,513 |
| 2024-12-05 | 3.65 | 3.99 | 3.38 | 3.8 | +2.43% | 1,542,114 | 564,058,539 |
| 2024-12-04 | 3.67 | 3.72 | 3.56 | 3.71 | -0.27% | 691,353 | 250,262,239 |
| 2024-12-03 | 3.61 | 3.8 | 3.58 | 3.72 | +2.48% | 803,793 | 298,038,893 |
| 2024-12-02 | 3.64 | 3.76 | 3.56 | 3.63 | -2.16% | 927,334 | 338,972,017 |
| 2024-11-29 | 3.64 | 3.78 | 3.61 | 3.71 | 0% | 797,602 | 294,620,771 |
| 2024-11-28 | 3.69 | 3.79 | 3.5 | 3.71 | +0.82% | 1,152,159 | 422,055,062 |
| 2024-11-27 | 3.49 | 3.72 | 3.39 | 3.68 | +4.84% | 1,081,892 | 384,921,883 |
| 2024-11-26 | 3.52 | 3.74 | 3.47 | 3.51 | -0.85% | 1,063,442 | 382,681,124 |
| 2024-11-25 | 3.37 | 3.59 | 3.37 | 3.54 | +5.04% | 1,001,428 | 348,548,734 |
| 2024-11-22 | 3.3 | 3.5 | 3.3 | 3.37 | -0.3% | 947,737 | 322,020,729 |
| 2024-11-21 | 3.23 | 3.54 | 3.2 | 3.38 | +4.97% | 1,003,774 | 339,878,216 |
| 2024-11-20 | 3.07 | 3.27 | 3.02 | 3.22 | +4.21% | 621,204 | 197,629,957 |
| 2024-11-19 | 3 | 3.15 | 2.98 | 3.09 | +3.69% | 549,833 | 168,586,547 |
| 2024-11-18 | 2.99 | 3.05 | 2.88 | 2.98 | -1% | 550,618 | 163,740,009 |
| 2024-11-15 | 3.06 | 3.15 | 2.96 | 3.01 | -3.22% | 695,536 | 209,944,081 |
| 2024-11-14 | 3.24 | 3.38 | 3.1 | 3.11 | -4.31% | 721,922 | 230,566,322 |
| 2024-11-13 | 3.33 | 3.45 | 3.2 | 3.25 | -8.19% | 1,308,854 | 431,800,768 |
| 2024-11-12 | 3.26 | 3.54 | 3.22 | 3.54 | +9.94% | 1,952,995 | 672,594,980 |
| 2024-11-11 | 3.28 | 3.44 | 3.15 | 3.22 | -5.29% | 1,449,122 | 469,186,401 |
| 2024-11-08 | 3.2 | 3.4 | 3.15 | 3.4 | +10.03% | 1,872,322 | 623,561,244 |
| 2024-11-07 | 2.75 | 3.09 | 2.72 | 3.09 | +9.96% | 1,165,895 | 342,463,404 |
| 2024-11-06 | 2.82 | 2.85 | 2.75 | 2.81 | -1.4% | 659,471 | 184,560,439 |
| 2024-11-05 | 2.75 | 2.92 | 2.75 | 2.85 | +0.71% | 831,878 | 235,571,597 |
| 2024-11-04 | 2.62 | 2.88 | 2.62 | 2.83 | +8.02% | 852,949 | 234,767,674 |
| 2024-11-01 | 2.73 | 2.77 | 2.6 | 2.62 | -5.07% | 563,477 | 150,014,582 |
| 2024-10-31 | 2.69 | 2.82 | 2.65 | 2.76 | +1.47% | 685,291 | 187,317,169 |
| 2024-10-30 | 2.68 | 2.82 | 2.66 | 2.72 | -1.81% | 665,883 | 181,504,956 |
| 2024-10-29 | 2.96 | 3.05 | 2.76 | 2.77 | -6.1% | 1,316,134 | 379,225,038 |
| 2024-10-28 | 2.58 | 2.95 | 2.49 | 2.95 | +10.07% | 1,498,715 | 413,532,483 |
| 2024-10-25 | 2.56 | 2.8 | 2.5 | 2.68 | +4.69% | 1,528,392 | 403,793,354 |
| 2024-10-24 | 2.34 | 2.56 | 2.34 | 2.56 | +9.87% | 885,543 | 219,877,074 |
| 2024-10-23 | 2.3 | 2.42 | 2.28 | 2.33 | +1.3% | 404,573 | 94,545,823 |
| 2024-10-22 | 2.21 | 2.31 | 2.18 | 2.3 | +0.88% | 399,983 | 90,716,005 |
| 2024-10-21 | 2.31 | 2.32 | 2.24 | 2.28 | -0.87% | 267,062 | 60,746,629 |
| 2024-10-18 | 2.22 | 2.36 | 2.21 | 2.3 | +3.6% | 410,678 | 93,816,871 |
| 2024-10-17 | 2.25 | 2.28 | 2.2 | 2.22 | -0.89% | 181,022 | 40,587,822 |
| 2024-10-16 | 2.18 | 2.3 | 2.18 | 2.24 | +1.36% | 221,616 | 49,523,063 |
| 2024-10-15 | 2.25 | 2.26 | 2.2 | 2.21 | -2.21% | 203,749 | 45,445,880 |
| 2024-10-14 | 2.21 | 2.26 | 2.17 | 2.26 | +2.73% | 209,702 | 46,484,669 |
| 2024-10-11 | 2.29 | 2.32 | 2.17 | 2.2 | -3.93% | 239,397 | 53,180,569 |
| 2024-10-10 | 2.27 | 2.38 | 2.26 | 2.29 | +0.88% | 293,734 | 68,058,653 |
| 2024-10-09 | 2.49 | 2.49 | 2.27 | 2.27 | -9.2% | 481,191 | 113,066,901 |
| 2024-10-08 | 2.63 | 2.64 | 2.35 | 2.5 | +4.17% | 802,489 | 201,595,472 |
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：