股票概览
2.18
-0.91%
-0.02
2.22
开盘价
2.24
最高价
2.16
最低价
204,309
成交量
数据更新至: 2024-12-31
技术指标
2.22
MA5 (5日均线)
2.42
MA10 (10日均线)
2.64
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 | 2.22 | 2.24 | 2.16 | 2.18 | -0.91% | 204,309 | 45,037,023 |
| 2024-12-30 | 2.27 | 2.27 | 2.17 | 2.2 | -3.51% | 252,718 | 55,438,277 |
| 2024-12-27 | 2.23 | 2.33 | 2.23 | 2.28 | +1.79% | 303,572 | 69,588,327 |
| 2024-12-26 | 2.21 | 2.28 | 2.2 | 2.24 | +1.36% | 301,241 | 67,645,870 |
| 2024-12-25 | 2.36 | 2.38 | 2.2 | 2.21 | -5.96% | 374,048 | 83,733,576 |
| 2024-12-24 | 2.41 | 2.45 | 2.26 | 2.35 | -6% | 735,440 | 171,371,514 |
| 2024-12-23 | 2.72 | 2.75 | 2.5 | 2.5 | -10.07% | 816,340 | 209,139,550 |
| 2024-12-20 | 2.75 | 2.97 | 2.71 | 2.78 | +2.96% | 1,251,603 | 360,350,952 |
| 2024-12-19 | 2.74 | 2.74 | 2.65 | 2.7 | -0.74% | 178,547 | 47,977,672 |
| 2024-12-18 | 2.8 | 2.82 | 2.7 | 2.72 | -1.45% | 216,048 | 59,281,679 |
| 2024-12-17 | 2.88 | 2.89 | 2.74 | 2.76 | -4.83% | 380,377 | 106,535,363 |
| 2024-12-16 | 2.88 | 2.97 | 2.83 | 2.9 | +0.35% | 340,882 | 98,895,983 |
| 2024-12-13 | 2.99 | 2.99 | 2.86 | 2.89 | -3.99% | 503,356 | 146,575,712 |
| 2024-12-12 | 3.02 | 3.05 | 2.94 | 3.01 | -0.33% | 554,655 | 166,547,298 |
| 2024-12-11 | 2.86 | 3.02 | 2.84 | 3.02 | +5.23% | 868,796 | 258,064,302 |
| 2024-12-10 | 2.98 | 3.03 | 2.86 | 2.87 | -2.38% | 660,669 | 192,868,031 |
| 2024-12-09 | 2.86 | 3.05 | 2.82 | 2.94 | +2.08% | 978,830 | 289,400,927 |
| 2024-12-06 | 2.71 | 2.93 | 2.7 | 2.88 | +6.27% | 937,826 | 267,191,548 |
| 2024-12-05 | 2.64 | 2.71 | 2.6 | 2.71 | +1.88% | 222,592 | 59,646,769 |
| 2024-12-04 | 2.73 | 2.77 | 2.66 | 2.66 | -2.92% | 329,746 | 89,634,194 |
| 2024-12-03 | 2.75 | 2.76 | 2.7 | 2.74 | -0.72% | 303,161 | 82,643,757 |
| 2024-12-02 | 2.63 | 2.76 | 2.61 | 2.76 | +4.94% | 527,403 | 142,848,485 |
| 2024-11-29 | 2.71 | 2.71 | 2.6 | 2.63 | -2.95% | 423,369 | 111,808,491 |
| 2024-11-28 | 2.72 | 2.79 | 2.69 | 2.71 | -1.09% | 410,064 | 112,195,167 |
| 2024-11-27 | 2.61 | 2.76 | 2.57 | 2.74 | +3.01% | 452,419 | 120,884,819 |
| 2024-11-26 | 2.62 | 2.83 | 2.62 | 2.66 | +1.92% | 462,350 | 124,066,197 |
| 2024-11-25 | 2.56 | 2.65 | 2.55 | 2.61 | +1.95% | 198,200 | 51,500,722 |
| 2024-11-22 | 2.63 | 2.69 | 2.53 | 2.56 | -3.76% | 270,557 | 70,985,945 |
| 2024-11-21 | 2.63 | 2.71 | 2.61 | 2.66 | +1.14% | 245,965 | 65,385,399 |
| 2024-11-20 | 2.52 | 2.66 | 2.51 | 2.63 | +4.37% | 344,317 | 90,025,622 |
| 2024-11-19 | 2.48 | 2.52 | 2.44 | 2.52 | +1.61% | 221,442 | 54,831,041 |
| 2024-11-18 | 2.56 | 2.61 | 2.47 | 2.48 | -3.5% | 270,193 | 68,275,894 |
| 2024-11-15 | 2.64 | 2.66 | 2.55 | 2.57 | -4.1% | 310,136 | 80,923,923 |
| 2024-11-14 | 2.7 | 2.84 | 2.67 | 2.68 | -1.47% | 334,174 | 91,733,550 |
| 2024-11-13 | 2.78 | 2.85 | 2.68 | 2.72 | -2.51% | 345,146 | 94,700,207 |
| 2024-11-12 | 2.79 | 2.84 | 2.74 | 2.79 | 0% | 356,234 | 99,586,654 |
| 2024-11-11 | 2.77 | 2.82 | 2.73 | 2.79 | -0.36% | 401,011 | 111,156,710 |
| 2024-11-08 | 2.86 | 2.95 | 2.78 | 2.8 | -2.1% | 665,299 | 190,226,952 |
| 2024-11-07 | 2.76 | 2.93 | 2.66 | 2.86 | +2.14% | 756,074 | 214,054,233 |
| 2024-11-06 | 2.83 | 2.89 | 2.76 | 2.8 | -4.76% | 990,740 | 279,268,507 |
| 2024-11-05 | 2.66 | 3.03 | 2.65 | 2.94 | +6.91% | 1,339,471 | 386,403,000 |
| 2024-11-04 | 2.97 | 2.99 | 2.65 | 2.75 | -0.72% | 1,442,619 | 409,519,088 |
| 2024-11-01 | 2.53 | 2.77 | 2.53 | 2.77 | +9.92% | 468,982 | 128,150,919 |
| 2024-10-31 | 2.55 | 2.61 | 2.46 | 2.52 | +0.4% | 927,047 | 234,603,936 |
| 2024-10-30 | 2.29 | 2.51 | 2.28 | 2.51 | +10.09% | 615,581 | 149,364,353 |
| 2024-10-29 | 2.42 | 2.43 | 2.28 | 2.28 | -5.39% | 328,733 | 76,220,997 |
| 2024-10-28 | 2.29 | 2.42 | 2.28 | 2.41 | +4.33% | 332,499 | 78,439,543 |
| 2024-10-25 | 2.25 | 2.33 | 2.25 | 2.31 | +2.21% | 240,809 | 55,389,466 |
| 2024-10-24 | 2.28 | 2.38 | 2.24 | 2.26 | -2.16% | 297,263 | 67,531,052 |
| 2024-10-23 | 2.25 | 2.37 | 2.21 | 2.31 | +3.13% | 377,829 | 85,815,190 |
| 2024-10-22 | 2.16 | 2.24 | 2.15 | 2.24 | +3.7% | 219,735 | 48,584,376 |
| 2024-10-21 | 2.13 | 2.17 | 2.12 | 2.16 | +1.89% | 162,828 | 35,020,774 |
| 2024-10-18 | 2.08 | 2.15 | 2.06 | 2.12 | +1.92% | 195,043 | 41,117,873 |
| 2024-10-17 | 2.14 | 2.19 | 2.08 | 2.08 | -1.89% | 168,087 | 35,709,522 |
| 2024-10-16 | 2.09 | 2.17 | 2.08 | 2.12 | 0% | 144,214 | 30,735,663 |
| 2024-10-15 | 2.16 | 2.17 | 2.12 | 2.12 | -1.85% | 146,924 | 31,448,467 |
| 2024-10-14 | 2.11 | 2.17 | 2.08 | 2.16 | +2.37% | 189,274 | 40,339,831 |
| 2024-10-11 | 2.2 | 2.21 | 2.07 | 2.11 | -4.09% | 186,330 | 39,883,451 |
| 2024-10-10 | 2.2 | 2.29 | 2.13 | 2.2 | -1.35% | 249,809 | 55,379,287 |
| 2024-10-09 | 2.42 | 2.43 | 2.23 | 2.23 | -10.08% | 398,043 | 91,619,762 |
| 2024-10-08 | 2.57 | 2.57 | 2.31 | 2.48 | +5.98% | 744,150 | 181,995,979 |
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：