股票概览
2.19
-3.1%
-0.07
2.24
开盘价
2.28
最高价
2.19
最低价
526,812
成交量
数据更新至: 2024-12-31
技术指标
2.30
MA5 (5日均线)
2.35
MA10 (10日均线)
2.43
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 | 2.24 | 2.28 | 2.19 | 2.19 | -3.1% | 526,812 | 116,669,183 |
| 2024-12-30 | 2.36 | 2.36 | 2.24 | 2.26 | -4.64% | 722,797 | 164,234,649 |
| 2024-12-27 | 2.34 | 2.42 | 2.31 | 2.37 | +0.42% | 740,446 | 175,704,915 |
| 2024-12-26 | 2.31 | 2.41 | 2.29 | 2.36 | +0.85% | 710,617 | 167,160,050 |
| 2024-12-25 | 2.32 | 2.45 | 2.29 | 2.34 | +1.3% | 949,959 | 224,091,937 |
| 2024-12-24 | 2.32 | 2.34 | 2.26 | 2.31 | -0.43% | 481,236 | 110,659,531 |
| 2024-12-23 | 2.42 | 2.44 | 2.31 | 2.32 | -4.53% | 658,594 | 154,944,789 |
| 2024-12-20 | 2.47 | 2.54 | 2.42 | 2.43 | -1.22% | 704,377 | 173,927,474 |
| 2024-12-19 | 2.45 | 2.51 | 2.4 | 2.46 | -1.2% | 674,011 | 164,458,853 |
| 2024-12-18 | 2.51 | 2.56 | 2.47 | 2.49 | -1.19% | 779,225 | 194,530,464 |
| 2024-12-17 | 2.7 | 2.74 | 2.49 | 2.52 | -7.69% | 1,654,831 | 425,507,398 |
| 2024-12-16 | 2.83 | 2.92 | 2.7 | 2.73 | -4.88% | 2,226,538 | 619,315,963 |
| 2024-12-13 | 2.91 | 3.13 | 2.84 | 2.87 | +0.7% | 3,962,961 | 1,185,026,717 |
| 2024-12-12 | 2.66 | 2.85 | 2.65 | 2.85 | +10.04% | 2,323,495 | 640,474,034 |
| 2024-12-11 | 2.33 | 2.59 | 2.31 | 2.59 | +10.21% | 938,655 | 235,935,001 |
| 2024-12-10 | 2.48 | 2.48 | 2.34 | 2.35 | +1.29% | 1,188,595 | 285,998,698 |
| 2024-12-09 | 2.41 | 2.46 | 2.28 | 2.32 | -2.93% | 1,045,712 | 245,825,908 |
| 2024-12-06 | 2.3 | 2.42 | 2.28 | 2.39 | +3.02% | 1,173,337 | 277,497,414 |
| 2024-12-05 | 2.17 | 2.38 | 2.15 | 2.32 | +6.42% | 1,245,963 | 282,959,540 |
| 2024-12-04 | 2.24 | 2.29 | 2.17 | 2.18 | -3.11% | 785,099 | 174,688,029 |
| 2024-12-03 | 2.21 | 2.28 | 2.18 | 2.25 | +1.81% | 888,884 | 198,480,219 |
| 2024-12-02 | 2.12 | 2.24 | 2.09 | 2.21 | +5.74% | 1,243,127 | 272,823,412 |
| 2024-11-29 | 2.06 | 2.11 | 2.02 | 2.09 | +0.48% | 664,020 | 137,482,784 |
| 2024-11-28 | 2.02 | 2.11 | 2 | 2.08 | +2.97% | 742,631 | 153,466,891 |
| 2024-11-27 | 1.97 | 2.05 | 1.91 | 2.02 | +2.02% | 579,170 | 114,827,755 |
| 2024-11-26 | 1.97 | 2.01 | 1.96 | 1.98 | 0% | 426,647 | 84,751,759 |
| 2024-11-25 | 1.99 | 2.01 | 1.93 | 1.98 | -1.49% | 729,784 | 143,269,469 |
| 2024-11-22 | 2.08 | 2.14 | 2.01 | 2.01 | -4.29% | 817,018 | 170,386,311 |
| 2024-11-21 | 2.1 | 2.14 | 2.08 | 2.1 | -2.78% | 835,126 | 175,185,632 |
| 2024-11-20 | 2.02 | 2.23 | 1.99 | 2.16 | +6.4% | 1,484,791 | 317,739,270 |
| 2024-11-19 | 2.04 | 2.05 | 1.96 | 2.03 | -1.93% | 767,564 | 153,039,768 |
| 2024-11-18 | 1.99 | 2.11 | 1.99 | 2.07 | +4.02% | 1,069,821 | 220,254,959 |
| 2024-11-15 | 2 | 2.05 | 1.98 | 1.99 | -2.45% | 747,441 | 150,770,603 |
| 2024-11-14 | 2.16 | 2.18 | 2.04 | 2.04 | -3.32% | 847,320 | 178,019,336 |
| 2024-11-13 | 2.16 | 2.18 | 2.07 | 2.11 | -4.09% | 1,050,548 | 221,676,995 |
| 2024-11-12 | 2.25 | 2.27 | 2.14 | 2.2 | -2.22% | 1,553,731 | 339,002,988 |
| 2024-11-11 | 2.23 | 2.38 | 2.21 | 2.25 | +0.45% | 1,722,577 | 390,834,779 |
| 2024-11-08 | 2.65 | 2.65 | 2.21 | 2.24 | -7.44% | 3,172,937 | 764,970,742 |
| 2024-11-07 | 2.24 | 2.42 | 2.14 | 2.42 | +10% | 1,901,092 | 439,678,505 |
| 2024-11-06 | 2.06 | 2.2 | 1.95 | 2.2 | +10% | 2,861,201 | 600,971,312 |
| 2024-11-05 | 1.81 | 2 | 1.8 | 2 | +9.89% | 1,457,448 | 282,879,728 |
| 2024-11-04 | 1.83 | 1.84 | 1.76 | 1.82 | -1.62% | 788,382 | 141,682,772 |
| 2024-11-01 | 1.9 | 1.98 | 1.82 | 1.85 | -2.12% | 1,184,708 | 222,444,872 |
| 2024-10-31 | 1.82 | 1.97 | 1.78 | 1.89 | +4.42% | 1,642,560 | 308,630,311 |
| 2024-10-30 | 1.7 | 1.87 | 1.69 | 1.81 | +6.47% | 1,396,175 | 249,196,893 |
| 2024-10-29 | 1.8 | 1.8 | 1.69 | 1.7 | -5.56% | 854,997 | 148,421,532 |
| 2024-10-28 | 1.72 | 1.8 | 1.69 | 1.8 | +5.26% | 884,012 | 155,505,998 |
| 2024-10-25 | 1.66 | 1.72 | 1.65 | 1.71 | +4.27% | 811,222 | 137,389,422 |
| 2024-10-24 | 1.6 | 1.65 | 1.59 | 1.64 | +1.86% | 622,722 | 101,725,306 |
| 2024-10-23 | 1.6 | 1.64 | 1.59 | 1.61 | +0.63% | 527,223 | 85,179,129 |
| 2024-10-22 | 1.57 | 1.61 | 1.56 | 1.6 | +1.27% | 501,702 | 79,795,432 |
| 2024-10-21 | 1.6 | 1.61 | 1.56 | 1.58 | -0.63% | 475,540 | 75,081,159 |
| 2024-10-18 | 1.59 | 1.61 | 1.55 | 1.59 | 0% | 626,692 | 98,693,299 |
| 2024-10-17 | 1.67 | 1.68 | 1.59 | 1.59 | -4.22% | 732,441 | 118,275,394 |
| 2024-10-16 | 1.59 | 1.66 | 1.59 | 1.66 | +3.75% | 815,415 | 133,916,826 |
| 2024-10-15 | 1.63 | 1.64 | 1.59 | 1.6 | -2.44% | 482,981 | 78,088,236 |
| 2024-10-14 | 1.64 | 1.66 | 1.6 | 1.64 | +2.5% | 517,905 | 84,481,129 |
| 2024-10-11 | 1.61 | 1.67 | 1.58 | 1.6 | -1.84% | 534,087 | 86,424,150 |
| 2024-10-10 | 1.69 | 1.7 | 1.59 | 1.63 | -4.12% | 768,953 | 126,216,397 |
| 2024-10-09 | 1.81 | 1.81 | 1.7 | 1.7 | -10.05% | 933,111 | 160,824,386 |
| 2024-10-08 | 2.05 | 2.05 | 1.76 | 1.89 | +1.61% | 1,880,180 | 360,743,484 |
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：