股票概览
2.75
-1.79%
-0.05
2.8
开盘价
2.82
最高价
2.74
最低价
549,327
成交量
数据更新至: 2024-12-31
技术指标
2.80
MA5 (5日均线)
2.80
MA10 (10日均线)
2.85
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 | 2.8 | 2.82 | 2.74 | 2.75 | -1.79% | 549,327 | 152,729,275 |
| 2024-12-30 | 2.8 | 2.82 | 2.79 | 2.8 | -0.36% | 454,744 | 127,478,091 |
| 2024-12-27 | 2.79 | 2.82 | 2.78 | 2.81 | +0.36% | 400,135 | 112,235,084 |
| 2024-12-26 | 2.83 | 2.84 | 2.78 | 2.8 | -1.06% | 554,247 | 155,544,738 |
| 2024-12-25 | 2.8 | 2.84 | 2.78 | 2.83 | +1.43% | 703,025 | 197,778,709 |
| 2024-12-24 | 2.76 | 2.79 | 2.76 | 2.79 | +1.09% | 410,086 | 113,934,291 |
| 2024-12-23 | 2.8 | 2.82 | 2.75 | 2.76 | -1.78% | 615,895 | 171,566,270 |
| 2024-12-20 | 2.83 | 2.83 | 2.79 | 2.81 | -1.06% | 638,520 | 179,490,497 |
| 2024-12-19 | 2.81 | 2.85 | 2.77 | 2.84 | +0.35% | 777,583 | 217,954,391 |
| 2024-12-18 | 2.84 | 2.89 | 2.82 | 2.83 | 0% | 681,049 | 194,591,587 |
| 2024-12-17 | 2.89 | 2.91 | 2.82 | 2.83 | -1.74% | 768,621 | 219,759,081 |
| 2024-12-16 | 2.86 | 2.92 | 2.86 | 2.88 | +0.35% | 666,753 | 192,937,882 |
| 2024-12-13 | 2.98 | 2.98 | 2.87 | 2.87 | -3.69% | 1,438,326 | 418,456,422 |
| 2024-12-12 | 3.02 | 3.04 | 2.96 | 2.98 | -0.67% | 1,164,333 | 347,306,998 |
| 2024-12-11 | 2.9 | 3.02 | 2.89 | 3 | +3.09% | 1,692,137 | 502,945,215 |
| 2024-12-10 | 2.97 | 2.99 | 2.89 | 2.91 | -0.34% | 1,494,050 | 438,824,683 |
| 2024-12-09 | 2.95 | 2.97 | 2.9 | 2.92 | -0.34% | 1,346,095 | 395,312,953 |
| 2024-12-06 | 2.83 | 2.95 | 2.82 | 2.93 | +3.53% | 2,270,803 | 660,774,023 |
| 2024-12-05 | 2.84 | 2.85 | 2.81 | 2.83 | -0.7% | 703,799 | 198,805,811 |
| 2024-12-04 | 2.83 | 2.89 | 2.81 | 2.85 | +0.71% | 1,015,511 | 289,830,888 |
| 2024-12-03 | 2.84 | 2.84 | 2.8 | 2.83 | 0% | 573,426 | 161,757,510 |
| 2024-12-02 | 2.77 | 2.85 | 2.75 | 2.83 | +2.54% | 865,982 | 243,103,146 |
| 2024-11-29 | 2.75 | 2.78 | 2.73 | 2.76 | +0.36% | 502,712 | 138,757,306 |
| 2024-11-28 | 2.74 | 2.78 | 2.73 | 2.75 | 0% | 522,939 | 144,042,160 |
| 2024-11-27 | 2.72 | 2.75 | 2.65 | 2.75 | +1.1% | 604,679 | 163,164,333 |
| 2024-11-26 | 2.73 | 2.76 | 2.72 | 2.72 | -0.73% | 348,481 | 95,369,829 |
| 2024-11-25 | 2.75 | 2.77 | 2.71 | 2.74 | -0.36% | 562,721 | 154,446,911 |
| 2024-11-22 | 2.83 | 2.86 | 2.74 | 2.75 | -3.17% | 825,327 | 231,179,711 |
| 2024-11-21 | 2.86 | 2.88 | 2.83 | 2.84 | -1.05% | 506,849 | 144,495,745 |
| 2024-11-20 | 2.81 | 2.87 | 2.8 | 2.87 | +1.41% | 903,162 | 256,630,361 |
| 2024-11-19 | 2.83 | 2.84 | 2.77 | 2.83 | -0.35% | 847,563 | 237,720,530 |
| 2024-11-18 | 2.79 | 2.9 | 2.79 | 2.84 | +2.53% | 1,245,214 | 354,829,237 |
| 2024-11-15 | 2.76 | 2.81 | 2.75 | 2.77 | 0% | 487,832 | 135,557,639 |
| 2024-11-14 | 2.85 | 2.86 | 2.76 | 2.77 | -3.15% | 873,909 | 245,296,194 |
| 2024-11-13 | 2.83 | 2.87 | 2.83 | 2.86 | +0.35% | 583,069 | 166,111,109 |
| 2024-11-12 | 2.88 | 2.91 | 2.83 | 2.85 | -1.04% | 981,319 | 282,496,215 |
| 2024-11-11 | 2.9 | 2.91 | 2.83 | 2.88 | -0.69% | 1,031,472 | 295,114,756 |
| 2024-11-08 | 2.95 | 2.98 | 2.86 | 2.9 | -1.02% | 1,234,887 | 359,816,621 |
| 2024-11-07 | 2.8 | 2.94 | 2.79 | 2.93 | +3.9% | 1,451,452 | 419,195,276 |
| 2024-11-06 | 2.82 | 2.84 | 2.78 | 2.82 | +0.36% | 1,024,217 | 287,894,825 |
| 2024-11-05 | 2.71 | 2.81 | 2.69 | 2.81 | +3.69% | 1,447,976 | 400,538,391 |
| 2024-11-04 | 2.73 | 2.74 | 2.67 | 2.71 | -0.73% | 916,953 | 247,938,680 |
| 2024-11-01 | 2.72 | 2.76 | 2.7 | 2.73 | 0% | 962,188 | 262,846,621 |
| 2024-10-31 | 2.72 | 2.77 | 2.7 | 2.73 | -0.73% | 1,284,353 | 351,298,215 |
| 2024-10-30 | 2.79 | 2.8 | 2.73 | 2.75 | -1.43% | 771,236 | 212,829,191 |
| 2024-10-29 | 2.88 | 2.89 | 2.78 | 2.79 | -3.46% | 1,013,165 | 285,356,122 |
| 2024-10-28 | 2.8 | 2.89 | 2.77 | 2.89 | +3.21% | 1,147,085 | 326,079,232 |
| 2024-10-25 | 2.8 | 2.82 | 2.77 | 2.8 | 0% | 846,805 | 236,664,006 |
| 2024-10-24 | 2.83 | 2.84 | 2.78 | 2.8 | -1.75% | 523,096 | 146,627,464 |
| 2024-10-23 | 2.82 | 2.87 | 2.82 | 2.85 | +1.06% | 703,952 | 200,383,866 |
| 2024-10-22 | 2.8 | 2.83 | 2.79 | 2.82 | +0.36% | 495,752 | 139,108,530 |
| 2024-10-21 | 2.82 | 2.85 | 2.78 | 2.81 | -0.35% | 516,393 | 145,103,910 |
| 2024-10-18 | 2.76 | 2.87 | 2.74 | 2.82 | +1.81% | 636,666 | 178,196,760 |
| 2024-10-17 | 2.82 | 2.85 | 2.76 | 2.77 | -1.77% | 464,210 | 130,153,331 |
| 2024-10-16 | 2.75 | 2.87 | 2.73 | 2.82 | +1.08% | 657,109 | 185,535,010 |
| 2024-10-15 | 2.88 | 2.89 | 2.79 | 2.79 | -4.12% | 843,145 | 239,058,849 |
| 2024-10-14 | 2.88 | 2.93 | 2.84 | 2.91 | +1.04% | 840,105 | 243,152,646 |
| 2024-10-11 | 2.91 | 2.93 | 2.84 | 2.88 | -1.37% | 779,448 | 224,113,701 |
| 2024-10-10 | 2.83 | 3.05 | 2.82 | 2.92 | +3.91% | 1,370,115 | 402,048,026 |
| 2024-10-09 | 2.99 | 2.99 | 2.8 | 2.81 | -8.17% | 1,738,941 | 503,052,672 |
| 2024-10-08 | 3.3 | 3.3 | 2.87 | 3.06 | +2% | 2,170,290 | 666,528,787 |
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：