股票概览
2.11
+4.98%
+0.1
2.01
开盘价
2.11
最高价
2
最低价
282,644
成交量
数据更新至: 2024-12-31
技术指标
1.97
MA5 (5日均线)
2.00
MA10 (10日均线)
2.02
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 | 2.01 | 2.11 | 2 | 2.11 | +4.98% | 282,644 | 59,307,475 |
| 2024-12-30 | 2.02 | 2.07 | 1.98 | 2.01 | +2.03% | 209,917 | 42,591,758 |
| 2024-12-27 | 1.87 | 1.97 | 1.86 | 1.97 | +4.79% | 94,457 | 18,306,036 |
| 2024-12-26 | 1.84 | 1.91 | 1.81 | 1.88 | -0.53% | 134,962 | 25,246,291 |
| 2024-12-25 | 1.98 | 1.98 | 1.89 | 1.89 | -5.03% | 101,376 | 19,352,740 |
| 2024-12-24 | 1.95 | 2 | 1.9 | 1.99 | +1.02% | 139,678 | 27,310,364 |
| 2024-12-23 | 2.07 | 2.09 | 1.97 | 1.97 | -4.83% | 147,981 | 29,591,582 |
| 2024-12-20 | 2.05 | 2.09 | 2.04 | 2.07 | +1.47% | 75,009 | 15,523,484 |
| 2024-12-19 | 2.06 | 2.09 | 1.99 | 2.04 | -1.92% | 135,422 | 27,536,639 |
| 2024-12-18 | 2.04 | 2.13 | 2 | 2.08 | 0% | 183,380 | 37,876,535 |
| 2024-12-17 | 2.23 | 2.24 | 2.08 | 2.08 | -5.02% | 227,292 | 48,330,515 |
| 2024-12-16 | 2.13 | 2.19 | 2.09 | 2.19 | +4.78% | 205,225 | 44,429,392 |
| 2024-12-13 | 2.1 | 2.17 | 2.05 | 2.09 | -1.42% | 201,271 | 42,182,242 |
| 2024-12-12 | 2.15 | 2.23 | 2.09 | 2.12 | -1.4% | 291,444 | 62,980,318 |
| 2024-12-11 | 2.12 | 2.24 | 2.05 | 2.15 | +0.94% | 439,138 | 94,812,357 |
| 2024-12-10 | 2.13 | 2.13 | 2.13 | 2.13 | +4.93% | 33,504 | 7,136,258 |
| 2024-12-09 | 1.97 | 2.03 | 1.95 | 2.03 | +5.18% | 153,554 | 30,766,417 |
| 2024-12-06 | 1.86 | 1.94 | 1.86 | 1.93 | +3.21% | 173,858 | 33,082,288 |
| 2024-12-05 | 1.85 | 1.87 | 1.82 | 1.87 | +2.19% | 94,112 | 17,386,039 |
| 2024-12-04 | 1.85 | 1.9 | 1.81 | 1.83 | -1.61% | 147,248 | 27,209,157 |
| 2024-12-03 | 1.92 | 1.94 | 1.84 | 1.86 | -2.62% | 175,776 | 32,795,384 |
| 2024-12-02 | 1.87 | 1.94 | 1.86 | 1.91 | +2.14% | 123,119 | 23,483,871 |
| 2024-11-29 | 1.85 | 1.89 | 1.83 | 1.87 | +0.54% | 124,841 | 23,250,574 |
| 2024-11-28 | 1.81 | 1.89 | 1.81 | 1.86 | +2.2% | 157,002 | 29,023,495 |
| 2024-11-27 | 1.77 | 1.83 | 1.73 | 1.82 | +2.25% | 155,494 | 27,831,642 |
| 2024-11-26 | 1.81 | 1.86 | 1.77 | 1.78 | 0% | 212,980 | 38,700,037 |
| 2024-11-25 | 1.84 | 1.91 | 1.74 | 1.78 | -2.73% | 322,734 | 58,230,953 |
| 2024-11-22 | 1.94 | 1.98 | 1.83 | 1.83 | -5.18% | 313,677 | 59,372,639 |
| 2024-11-21 | 1.84 | 1.93 | 1.84 | 1.93 | +4.89% | 192,177 | 36,910,814 |
| 2024-11-20 | 1.75 | 1.84 | 1.74 | 1.84 | +5.14% | 164,391 | 29,842,130 |
| 2024-11-19 | 1.71 | 1.78 | 1.7 | 1.75 | +2.94% | 161,617 | 28,241,843 |
| 2024-11-18 | 1.74 | 1.76 | 1.67 | 1.7 | -3.41% | 181,668 | 30,997,012 |
| 2024-11-15 | 1.84 | 1.86 | 1.76 | 1.76 | -4.86% | 253,751 | 45,439,671 |
| 2024-11-14 | 1.82 | 1.91 | 1.8 | 1.85 | +1.09% | 200,348 | 37,245,576 |
| 2024-11-13 | 1.83 | 1.89 | 1.78 | 1.83 | -1.08% | 215,137 | 39,375,483 |
| 2024-11-12 | 1.93 | 1.99 | 1.82 | 1.85 | -2.63% | 323,542 | 61,294,985 |
| 2024-11-11 | 1.8 | 1.9 | 1.8 | 1.9 | +4.97% | 208,946 | 38,932,638 |
| 2024-11-08 | 1.77 | 1.86 | 1.74 | 1.81 | +2.26% | 239,361 | 42,955,509 |
| 2024-11-07 | 1.74 | 1.83 | 1.73 | 1.77 | +1.14% | 251,467 | 44,742,039 |
| 2024-11-06 | 1.83 | 1.85 | 1.68 | 1.75 | -0.57% | 397,396 | 70,273,494 |
| 2024-11-05 | 1.72 | 1.76 | 1.7 | 1.76 | +4.76% | 119,044 | 20,762,416 |
| 2024-11-04 | 1.6 | 1.68 | 1.58 | 1.68 | +5% | 320,701 | 52,732,040 |
| 2024-11-01 | 1.51 | 1.6 | 1.5 | 1.6 | +5.26% | 278,830 | 43,754,764 |
| 2024-10-31 | 1.53 | 1.57 | 1.51 | 1.52 | -1.3% | 124,371 | 19,125,114 |
| 2024-10-30 | 1.49 | 1.55 | 1.48 | 1.54 | +4.05% | 152,338 | 23,125,559 |
| 2024-10-29 | 1.56 | 1.56 | 1.48 | 1.48 | -5.13% | 163,858 | 24,798,859 |
| 2024-10-28 | 1.51 | 1.57 | 1.51 | 1.56 | +4% | 191,076 | 29,408,341 |
| 2024-10-25 | 1.49 | 1.5 | 1.47 | 1.5 | +0.67% | 109,821 | 16,337,181 |
| 2024-10-24 | 1.44 | 1.51 | 1.44 | 1.49 | +2.76% | 169,628 | 25,203,554 |
| 2024-10-23 | 1.42 | 1.46 | 1.41 | 1.45 | +2.11% | 111,010 | 16,010,114 |
| 2024-10-22 | 1.4 | 1.43 | 1.39 | 1.42 | +1.43% | 80,731 | 11,375,222 |
| 2024-10-21 | 1.42 | 1.42 | 1.39 | 1.4 | -1.41% | 88,596 | 12,423,116 |
| 2024-10-18 | 1.41 | 1.44 | 1.4 | 1.42 | 0% | 89,646 | 12,722,528 |
| 2024-10-17 | 1.43 | 1.45 | 1.4 | 1.42 | -1.39% | 63,677 | 9,060,680 |
| 2024-10-16 | 1.42 | 1.46 | 1.4 | 1.44 | +0.7% | 82,174 | 11,741,731 |
| 2024-10-15 | 1.42 | 1.46 | 1.4 | 1.43 | +2.14% | 107,584 | 15,377,931 |
| 2024-10-14 | 1.41 | 1.42 | 1.38 | 1.4 | -0.71% | 67,033 | 9,402,500 |
| 2024-10-11 | 1.39 | 1.43 | 1.38 | 1.41 | +0.71% | 73,954 | 10,397,741 |
| 2024-10-10 | 1.42 | 1.44 | 1.38 | 1.4 | -2.1% | 103,784 | 14,550,137 |
| 2024-10-09 | 1.49 | 1.49 | 1.43 | 1.43 | -4.67% | 143,766 | 20,837,631 |
| 2024-10-08 | 1.58 | 1.58 | 1.47 | 1.5 | 0% | 289,322 | 44,258,382 |
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：