股票概览
2.72
-3.55%
-0.1
2.85
开盘价
2.88
最高价
2.71
最低价
558,567
成交量
数据更新至: 2024-12-31
技术指标
2.85
MA5 (5日均线)
3.05
MA10 (10日均线)
3.28
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 | 2.85 | 2.88 | 2.71 | 2.72 | -3.55% | 558,567 | 154,547,159 |
| 2024-12-30 | 2.88 | 2.88 | 2.79 | 2.82 | -2.76% | 710,918 | 200,539,138 |
| 2024-12-27 | 2.88 | 3.02 | 2.88 | 2.9 | +0.69% | 906,681 | 266,924,130 |
| 2024-12-26 | 2.91 | 2.93 | 2.86 | 2.88 | -1.03% | 662,394 | 191,423,701 |
| 2024-12-25 | 3.06 | 3.06 | 2.86 | 2.91 | -4.9% | 810,407 | 237,793,353 |
| 2024-12-24 | 3.05 | 3.13 | 2.98 | 3.06 | +0.33% | 896,051 | 274,170,009 |
| 2024-12-23 | 3.25 | 3.25 | 3.04 | 3.05 | -6.44% | 1,172,917 | 364,020,122 |
| 2024-12-20 | 3.34 | 3.41 | 3.25 | 3.26 | -3.55% | 1,412,264 | 466,402,738 |
| 2024-12-19 | 3.58 | 3.75 | 3.34 | 3.38 | -5.06% | 2,278,159 | 793,420,452 |
| 2024-12-18 | 3.35 | 3.56 | 3.35 | 3.56 | +9.88% | 1,043,302 | 366,765,176 |
| 2024-12-17 | 3.5 | 3.54 | 3.24 | 3.24 | -10% | 1,783,462 | 589,640,656 |
| 2024-12-16 | 3.7 | 3.86 | 3.53 | 3.6 | -2.17% | 2,290,056 | 843,714,873 |
| 2024-12-13 | 3.65 | 3.97 | 3.51 | 3.68 | -4.66% | 2,953,836 | 1,097,129,945 |
| 2024-12-12 | 3.98 | 4.16 | 3.64 | 3.86 | -0.26% | 4,337,468 | 1,682,710,505 |
| 2024-12-11 | 3.53 | 3.87 | 3.53 | 3.87 | +9.94% | 1,784,974 | 673,493,034 |
| 2024-12-10 | 4.03 | 4.2 | 3.51 | 3.52 | -8.09% | 4,419,999 | 1,712,163,838 |
| 2024-12-09 | 3.47 | 3.83 | 3.38 | 3.83 | +10.06% | 4,224,748 | 1,549,846,289 |
| 2024-12-06 | 3.41 | 3.48 | 3.24 | 3.48 | +10.13% | 3,669,525 | 1,254,451,240 |
| 2024-12-05 | 2.87 | 3.16 | 2.85 | 3.16 | +10.1% | 1,484,959 | 453,482,108 |
| 2024-12-04 | 2.81 | 2.93 | 2.8 | 2.87 | +0.7% | 783,851 | 225,070,108 |
| 2024-12-03 | 2.88 | 2.91 | 2.8 | 2.85 | -0.7% | 526,214 | 149,158,164 |
| 2024-12-02 | 2.7 | 2.93 | 2.7 | 2.87 | +6.3% | 1,014,436 | 287,939,518 |
| 2024-11-29 | 2.71 | 2.72 | 2.64 | 2.7 | -0.37% | 402,865 | 108,349,501 |
| 2024-11-28 | 2.67 | 2.75 | 2.66 | 2.71 | +1.12% | 431,099 | 117,148,044 |
| 2024-11-27 | 2.67 | 2.68 | 2.59 | 2.68 | -0.37% | 481,308 | 126,799,871 |
| 2024-11-26 | 2.74 | 2.77 | 2.68 | 2.69 | -2.18% | 346,094 | 94,089,157 |
| 2024-11-25 | 2.72 | 2.76 | 2.68 | 2.75 | +1.1% | 469,877 | 128,055,415 |
| 2024-11-22 | 2.83 | 2.85 | 2.7 | 2.72 | -4.56% | 681,450 | 189,603,643 |
| 2024-11-21 | 2.93 | 2.93 | 2.83 | 2.85 | -3.06% | 838,952 | 239,762,790 |
| 2024-11-20 | 2.91 | 2.97 | 2.82 | 2.94 | -2.33% | 1,249,250 | 361,729,029 |
| 2024-11-19 | 3.11 | 3.12 | 2.8 | 3.01 | +2.73% | 2,086,720 | 624,014,176 |
| 2024-11-18 | 2.83 | 2.93 | 2.78 | 2.93 | +10.15% | 504,634 | 146,711,771 |
| 2024-11-15 | 2.74 | 2.78 | 2.65 | 2.66 | -3.62% | 469,623 | 127,910,442 |
| 2024-11-14 | 2.9 | 2.9 | 2.75 | 2.76 | -4.83% | 568,879 | 159,919,552 |
| 2024-11-13 | 2.91 | 2.97 | 2.85 | 2.9 | -1.36% | 601,713 | 174,374,175 |
| 2024-11-12 | 3.05 | 3.06 | 2.91 | 2.94 | -3.61% | 745,025 | 221,310,402 |
| 2024-11-11 | 2.98 | 3.07 | 2.95 | 3.05 | +1.33% | 935,664 | 280,188,188 |
| 2024-11-08 | 3.11 | 3.19 | 2.99 | 3.01 | -1.95% | 1,278,844 | 392,490,158 |
| 2024-11-07 | 2.88 | 3.15 | 2.85 | 3.07 | +5.14% | 1,588,009 | 481,570,979 |
| 2024-11-06 | 2.9 | 2.97 | 2.82 | 2.92 | +0.69% | 976,251 | 282,994,024 |
| 2024-11-05 | 2.75 | 2.98 | 2.72 | 2.9 | +5.07% | 1,116,428 | 318,830,844 |
| 2024-11-04 | 2.87 | 2.88 | 2.67 | 2.76 | -5.15% | 985,967 | 269,575,759 |
| 2024-11-01 | 3.08 | 3.16 | 2.91 | 2.91 | -4.9% | 1,389,482 | 419,119,454 |
| 2024-10-31 | 2.9 | 3.11 | 2.88 | 3.06 | +4.44% | 1,703,564 | 511,252,542 |
| 2024-10-30 | 2.82 | 2.99 | 2.78 | 2.93 | +1.38% | 1,266,122 | 367,340,411 |
| 2024-10-29 | 3.16 | 3.17 | 2.88 | 2.89 | -3.99% | 2,336,638 | 710,645,410 |
| 2024-10-28 | 2.86 | 3.01 | 2.81 | 3.01 | +9.85% | 1,206,086 | 356,635,340 |
| 2024-10-25 | 2.74 | 2.8 | 2.69 | 2.74 | +0.37% | 932,630 | 255,536,959 |
| 2024-10-24 | 2.83 | 2.83 | 2.68 | 2.73 | -3.87% | 1,216,748 | 331,295,349 |
| 2024-10-23 | 2.68 | 2.96 | 2.65 | 2.84 | +5.19% | 1,980,970 | 562,354,265 |
| 2024-10-22 | 2.61 | 2.79 | 2.56 | 2.7 | +1.89% | 1,319,809 | 348,574,763 |
| 2024-10-21 | 2.7 | 2.77 | 2.62 | 2.65 | -2.57% | 1,278,191 | 342,848,519 |
| 2024-10-18 | 2.6 | 3 | 2.56 | 2.72 | -0.37% | 2,038,017 | 557,279,524 |
| 2024-10-17 | 2.55 | 2.81 | 2.46 | 2.73 | +7.06% | 2,332,866 | 627,599,750 |
| 2024-10-16 | 2.49 | 2.59 | 2.46 | 2.55 | +0.79% | 833,591 | 211,267,833 |
| 2024-10-15 | 2.5 | 2.65 | 2.43 | 2.53 | 0% | 1,113,007 | 284,533,542 |
| 2024-10-14 | 2.48 | 2.58 | 2.39 | 2.53 | -1.56% | 1,349,409 | 335,579,197 |
| 2024-10-11 | 2.61 | 2.7 | 2.57 | 2.57 | -9.82% | 1,146,080 | 298,879,512 |
| 2024-10-10 | 2.57 | 3 | 2.57 | 2.85 | -0.35% | 2,555,904 | 691,585,183 |
| 2024-10-09 | 2.86 | 2.94 | 2.86 | 2.86 | -10.06% | 666,266 | 191,076,808 |
| 2024-10-08 | 3.47 | 3.48 | 2.84 | 3.18 | +0.63% | 4,009,254 | 1,314,948,424 |
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：