股票概览
2.51
+5.02%
+0.12
2.39
开盘价
2.51
最高价
2.39
最低价
173,722
成交量
数据更新至: 2024-12-31
技术指标
2.28
MA5 (5日均线)
2.30
MA10 (10日均线)
2.39
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 | 2.39 | 2.51 | 2.39 | 2.51 | +5.02% | 173,722 | 43,407,256 |
| 2024-12-30 | 2.28 | 2.39 | 2.19 | 2.39 | +4.82% | 108,445 | 25,030,728 |
| 2024-12-27 | 2.17 | 2.28 | 2.17 | 2.28 | +5.07% | 79,449 | 17,940,732 |
| 2024-12-26 | 2.07 | 2.17 | 2.02 | 2.17 | +4.83% | 80,377 | 17,052,235 |
| 2024-12-25 | 2.17 | 2.19 | 2.06 | 2.07 | -4.61% | 99,440 | 20,744,564 |
| 2024-12-24 | 2.16 | 2.21 | 2.16 | 2.17 | -4.41% | 99,631 | 21,565,957 |
| 2024-12-23 | 2.37 | 2.37 | 2.27 | 2.27 | -5.02% | 61,451 | 14,014,851 |
| 2024-12-20 | 2.38 | 2.43 | 2.35 | 2.39 | +0.84% | 41,644 | 9,976,454 |
| 2024-12-19 | 2.36 | 2.42 | 2.34 | 2.37 | -1.25% | 61,879 | 14,707,116 |
| 2024-12-18 | 2.43 | 2.44 | 2.36 | 2.4 | -3.23% | 82,565 | 19,749,437 |
| 2024-12-17 | 2.61 | 2.67 | 2.48 | 2.48 | -4.98% | 124,201 | 31,414,027 |
| 2024-12-16 | 2.5 | 2.61 | 2.47 | 2.61 | +4.82% | 136,090 | 35,009,996 |
| 2024-12-13 | 2.58 | 2.58 | 2.47 | 2.49 | -3.86% | 91,288 | 23,058,797 |
| 2024-12-12 | 2.51 | 2.62 | 2.49 | 2.59 | +3.6% | 106,312 | 27,272,359 |
| 2024-12-11 | 2.48 | 2.56 | 2.45 | 2.5 | +1.21% | 75,497 | 18,878,054 |
| 2024-12-10 | 2.54 | 2.58 | 2.47 | 2.47 | -1.98% | 90,584 | 22,817,131 |
| 2024-12-09 | 2.44 | 2.53 | 2.38 | 2.52 | +4.13% | 95,001 | 23,341,906 |
| 2024-12-06 | 2.47 | 2.55 | 2.38 | 2.42 | -0.82% | 105,858 | 25,903,431 |
| 2024-12-05 | 2.33 | 2.44 | 2.28 | 2.44 | +5.17% | 77,636 | 18,396,916 |
| 2024-12-04 | 2.45 | 2.45 | 2.32 | 2.32 | -4.92% | 117,306 | 27,602,747 |
| 2024-12-03 | 2.5 | 2.51 | 2.41 | 2.44 | -1.21% | 70,162 | 17,184,071 |
| 2024-12-02 | 2.46 | 2.5 | 2.39 | 2.47 | -1.98% | 89,180 | 21,830,128 |
| 2024-11-29 | 2.52 | 2.54 | 2.48 | 2.52 | -0.4% | 62,677 | 15,750,410 |
| 2024-11-28 | 2.5 | 2.6 | 2.5 | 2.53 | +1.61% | 63,489 | 16,170,458 |
| 2024-11-27 | 2.47 | 2.5 | 2.37 | 2.49 | 0% | 82,643 | 20,055,471 |
| 2024-11-26 | 2.54 | 2.57 | 2.41 | 2.49 | -1.97% | 60,500 | 15,129,827 |
| 2024-11-25 | 2.54 | 2.63 | 2.47 | 2.54 | +0.4% | 64,362 | 16,370,025 |
| 2024-11-22 | 2.61 | 2.73 | 2.49 | 2.53 | -3.07% | 131,782 | 34,624,914 |
| 2024-11-21 | 2.5 | 2.61 | 2.45 | 2.61 | +4.82% | 90,448 | 22,834,549 |
| 2024-11-20 | 2.47 | 2.56 | 2.42 | 2.49 | +0.81% | 121,287 | 30,256,048 |
| 2024-11-19 | 2.49 | 2.56 | 2.47 | 2.47 | -5% | 96,782 | 24,026,293 |
| 2024-11-18 | 2.6 | 2.63 | 2.6 | 2.6 | -5.11% | 47,468 | 12,343,952 |
| 2024-11-15 | 2.85 | 2.86 | 2.74 | 2.74 | -4.86% | 189,998 | 52,643,711 |
| 2024-11-14 | 2.83 | 2.88 | 2.79 | 2.88 | +5.11% | 45,516 | 13,010,232 |
| 2024-11-13 | 2.65 | 2.74 | 2.56 | 2.74 | +4.98% | 223,363 | 60,107,011 |
| 2024-11-12 | 2.61 | 2.61 | 2.49 | 2.61 | +4.82% | 155,909 | 40,396,440 |
| 2024-11-11 | 2.38 | 2.49 | 2.29 | 2.49 | +5.06% | 126,224 | 30,543,453 |
| 2024-11-08 | 2.47 | 2.53 | 2.36 | 2.37 | -4.44% | 214,574 | 51,787,680 |
| 2024-11-07 | 2.38 | 2.54 | 2.37 | 2.48 | +1.22% | 151,826 | 37,472,345 |
| 2024-11-06 | 2.57 | 2.57 | 2.4 | 2.45 | 0% | 228,965 | 57,359,662 |
| 2024-11-05 | 2.37 | 2.45 | 2.37 | 2.45 | +5.15% | 58,985 | 14,271,321 |
| 2024-11-04 | 2.2 | 2.33 | 2.13 | 2.33 | +4.95% | 137,931 | 31,409,769 |
| 2024-11-01 | 2.34 | 2.39 | 2.22 | 2.22 | -5.13% | 178,750 | 40,650,448 |
| 2024-10-31 | 2.42 | 2.54 | 2.33 | 2.34 | -4.49% | 279,271 | 67,825,952 |
| 2024-10-30 | 2.24 | 2.45 | 2.24 | 2.45 | +5.15% | 275,337 | 65,395,905 |
| 2024-10-29 | 2.24 | 2.35 | 2.13 | 2.33 | +4.02% | 335,704 | 74,817,494 |
| 2024-10-28 | 2.23 | 2.24 | 2.2 | 2.24 | +5.16% | 62,442 | 13,947,652 |
| 2024-10-25 | 2.06 | 2.13 | 2.05 | 2.13 | +4.93% | 129,057 | 27,192,647 |
| 2024-10-24 | 1.96 | 2.03 | 1.96 | 2.03 | +5.18% | 160,774 | 32,359,096 |
| 2024-10-23 | 1.84 | 1.93 | 1.82 | 1.93 | +4.89% | 102,372 | 19,249,381 |
| 2024-10-22 | 1.82 | 1.84 | 1.77 | 1.84 | +1.1% | 59,882 | 10,807,138 |
| 2024-10-21 | 1.84 | 1.85 | 1.81 | 1.82 | -1.62% | 64,605 | 11,788,213 |
| 2024-10-18 | 1.83 | 1.87 | 1.82 | 1.85 | -0.54% | 68,691 | 12,683,981 |
| 2024-10-17 | 1.92 | 1.95 | 1.85 | 1.86 | -1.06% | 72,134 | 13,642,199 |
| 2024-10-16 | 1.83 | 1.88 | 1.83 | 1.88 | +1.08% | 57,864 | 10,723,360 |
| 2024-10-15 | 1.86 | 1.87 | 1.8 | 1.86 | 0% | 40,984 | 7,524,542 |
| 2024-10-14 | 1.86 | 1.89 | 1.84 | 1.86 | +1.09% | 54,059 | 10,052,890 |
| 2024-10-11 | 1.85 | 1.89 | 1.82 | 1.84 | -0.54% | 60,683 | 11,241,555 |
| 2024-10-10 | 1.93 | 1.93 | 1.85 | 1.85 | -5.13% | 88,552 | 16,504,595 |
| 2024-10-09 | 2.01 | 2.04 | 1.95 | 1.95 | -4.88% | 84,170 | 16,502,072 |
| 2024-10-08 | 2.18 | 2.18 | 2.01 | 2.05 | -1.44% | 209,658 | 43,877,250 |
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：