股票概览
2.21
-1.34%
-0.03
2.25
开盘价
2.27
最高价
2.2
最低价
979,127
成交量
数据更新至: 2024-12-31
技术指标
2.23
MA5 (5日均线)
2.26
MA10 (10日均线)
2.31
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 | 2.25 | 2.27 | 2.2 | 2.21 | -1.34% | 979,127 | 218,973,378 |
| 2024-12-30 | 2.25 | 2.25 | 2.21 | 2.24 | 0% | 754,831 | 168,377,031 |
| 2024-12-27 | 2.23 | 2.29 | 2.22 | 2.24 | +0.45% | 841,930 | 189,679,531 |
| 2024-12-26 | 2.24 | 2.26 | 2.22 | 2.23 | -0.89% | 604,923 | 135,206,429 |
| 2024-12-25 | 2.27 | 2.28 | 2.23 | 2.25 | -0.88% | 605,548 | 135,996,352 |
| 2024-12-24 | 2.24 | 2.28 | 2.23 | 2.27 | +1.34% | 867,192 | 195,647,615 |
| 2024-12-23 | 2.26 | 2.28 | 2.24 | 2.24 | -0.88% | 762,414 | 172,090,403 |
| 2024-12-20 | 2.31 | 2.32 | 2.25 | 2.26 | -2.16% | 844,448 | 192,040,770 |
| 2024-12-19 | 2.3 | 2.32 | 2.27 | 2.31 | -0.43% | 816,321 | 187,258,342 |
| 2024-12-18 | 2.33 | 2.39 | 2.31 | 2.32 | +0.43% | 964,943 | 225,671,779 |
| 2024-12-17 | 2.32 | 2.33 | 2.27 | 2.31 | -0.43% | 887,972 | 204,111,245 |
| 2024-12-16 | 2.33 | 2.35 | 2.29 | 2.32 | -0.43% | 998,871 | 231,436,523 |
| 2024-12-13 | 2.41 | 2.42 | 2.32 | 2.33 | -3.32% | 1,218,516 | 287,237,258 |
| 2024-12-12 | 2.44 | 2.46 | 2.39 | 2.41 | -1.23% | 1,075,067 | 259,400,986 |
| 2024-12-11 | 2.37 | 2.46 | 2.35 | 2.44 | +2.52% | 1,465,289 | 356,253,887 |
| 2024-12-10 | 2.46 | 2.48 | 2.37 | 2.38 | -1.24% | 1,832,869 | 444,952,460 |
| 2024-12-09 | 2.4 | 2.59 | 2.38 | 2.41 | +1.69% | 2,570,265 | 630,868,663 |
| 2024-12-06 | 2.31 | 2.38 | 2.3 | 2.37 | +2.6% | 1,463,989 | 345,129,194 |
| 2024-12-05 | 2.28 | 2.32 | 2.26 | 2.31 | +0.87% | 961,557 | 220,476,089 |
| 2024-12-04 | 2.29 | 2.32 | 2.26 | 2.29 | 0% | 1,074,533 | 245,892,273 |
| 2024-12-03 | 2.29 | 2.29 | 2.25 | 2.29 | +0.44% | 776,400 | 176,513,433 |
| 2024-12-02 | 2.23 | 2.3 | 2.21 | 2.28 | +2.7% | 1,298,858 | 293,684,006 |
| 2024-11-29 | 2.21 | 2.24 | 2.19 | 2.22 | 0% | 719,848 | 159,661,525 |
| 2024-11-28 | 2.2 | 2.24 | 2.19 | 2.22 | +0.91% | 793,359 | 175,691,623 |
| 2024-11-27 | 2.18 | 2.21 | 2.14 | 2.2 | +0.46% | 883,475 | 191,864,891 |
| 2024-11-26 | 2.18 | 2.2 | 2.17 | 2.19 | +0.46% | 622,720 | 136,158,413 |
| 2024-11-25 | 2.17 | 2.22 | 2.16 | 2.18 | 0% | 819,778 | 179,025,425 |
| 2024-11-22 | 2.24 | 2.26 | 2.17 | 2.18 | -3.11% | 1,055,238 | 233,684,657 |
| 2024-11-21 | 2.25 | 2.27 | 2.23 | 2.25 | -0.44% | 787,319 | 177,129,914 |
| 2024-11-20 | 2.24 | 2.29 | 2.22 | 2.26 | +0.89% | 1,202,141 | 270,752,277 |
| 2024-11-19 | 2.27 | 2.29 | 2.18 | 2.24 | -3.03% | 2,309,164 | 515,068,905 |
| 2024-11-18 | 2.22 | 2.39 | 2.22 | 2.31 | +6.45% | 2,961,005 | 691,531,370 |
| 2024-11-15 | 2.2 | 2.22 | 2.17 | 2.17 | -1.81% | 901,733 | 197,807,521 |
| 2024-11-14 | 2.27 | 2.27 | 2.19 | 2.21 | -2.21% | 1,069,862 | 238,305,708 |
| 2024-11-13 | 2.26 | 2.3 | 2.24 | 2.26 | -0.44% | 804,906 | 182,317,476 |
| 2024-11-12 | 2.31 | 2.32 | 2.25 | 2.27 | -1.73% | 923,878 | 211,039,100 |
| 2024-11-11 | 2.35 | 2.36 | 2.28 | 2.31 | -1.7% | 1,131,248 | 261,456,255 |
| 2024-11-08 | 2.44 | 2.46 | 2.35 | 2.35 | -2.89% | 1,342,348 | 319,853,997 |
| 2024-11-07 | 2.3 | 2.43 | 2.29 | 2.42 | +4.31% | 2,027,826 | 482,783,861 |
| 2024-11-06 | 2.28 | 2.34 | 2.25 | 2.32 | +1.31% | 1,482,302 | 340,560,491 |
| 2024-11-05 | 2.22 | 2.3 | 2.21 | 2.29 | +2.69% | 1,418,158 | 323,005,296 |
| 2024-11-04 | 2.26 | 2.27 | 2.2 | 2.23 | -1.33% | 1,266,908 | 281,606,431 |
| 2024-11-01 | 2.2 | 2.3 | 2.19 | 2.26 | +2.26% | 2,027,077 | 457,372,646 |
| 2024-10-31 | 2.17 | 2.23 | 2.15 | 2.21 | +1.38% | 1,265,247 | 278,152,854 |
| 2024-10-30 | 2.15 | 2.2 | 2.15 | 2.18 | +0.93% | 982,816 | 213,945,712 |
| 2024-10-29 | 2.27 | 2.27 | 2.15 | 2.16 | -4% | 1,470,073 | 322,416,658 |
| 2024-10-28 | 2.15 | 2.26 | 2.14 | 2.25 | +5.63% | 1,833,118 | 407,065,829 |
| 2024-10-25 | 2.1 | 2.14 | 2.1 | 2.13 | +0.95% | 767,642 | 162,904,391 |
| 2024-10-24 | 2.14 | 2.14 | 2.09 | 2.11 | -1.4% | 843,458 | 178,225,631 |
| 2024-10-23 | 2.13 | 2.17 | 2.12 | 2.14 | +0.94% | 977,821 | 210,253,350 |
| 2024-10-22 | 2.12 | 2.14 | 2.1 | 2.12 | 0% | 577,864 | 122,522,788 |
| 2024-10-21 | 2.16 | 2.17 | 2.11 | 2.12 | -0.93% | 767,631 | 163,346,625 |
| 2024-10-18 | 2.11 | 2.18 | 2.08 | 2.14 | +0.94% | 1,227,028 | 260,762,344 |
| 2024-10-17 | 2.15 | 2.16 | 2.11 | 2.12 | -0.93% | 766,338 | 163,889,242 |
| 2024-10-16 | 2.1 | 2.18 | 2.09 | 2.14 | +1.42% | 1,132,347 | 243,187,162 |
| 2024-10-15 | 2.17 | 2.18 | 2.11 | 2.11 | -3.21% | 1,005,337 | 215,627,164 |
| 2024-10-14 | 2.16 | 2.19 | 2.14 | 2.18 | +1.87% | 994,233 | 215,684,714 |
| 2024-10-11 | 2.19 | 2.22 | 2.12 | 2.14 | -2.73% | 1,031,684 | 224,063,759 |
| 2024-10-10 | 2.18 | 2.27 | 2.15 | 2.2 | +1.38% | 1,479,062 | 326,716,074 |
| 2024-10-09 | 2.28 | 2.28 | 2.14 | 2.17 | -6.06% | 1,946,700 | 429,454,296 |
| 2024-10-08 | 2.44 | 2.44 | 2.24 | 2.31 | +4.05% | 2,936,742 | 686,874,559 |
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：