股票概览
2.78
-4.47%
-0.13
2.91
开盘价
2.95
最高价
2.78
最低价
1,320,860
成交量
数据更新至: 2024-12-31
技术指标
2.88
MA5 (5日均线)
2.99
MA10 (10日均线)
3.18
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 | 2.91 | 2.95 | 2.78 | 2.78 | -4.47% | 1,320,860 | 374,728,356 |
| 2024-12-30 | 2.95 | 2.98 | 2.87 | 2.91 | -0.68% | 1,123,414 | 327,438,048 |
| 2024-12-27 | 2.89 | 3.01 | 2.86 | 2.93 | +1.38% | 1,304,041 | 384,644,295 |
| 2024-12-26 | 2.88 | 2.94 | 2.87 | 2.89 | -0.34% | 1,038,828 | 301,568,106 |
| 2024-12-25 | 3.01 | 3.03 | 2.86 | 2.9 | -3.01% | 1,216,818 | 353,893,035 |
| 2024-12-24 | 2.99 | 3.03 | 2.91 | 2.99 | -0.33% | 1,593,772 | 472,611,312 |
| 2024-12-23 | 3.17 | 3.21 | 2.98 | 3 | -5.06% | 2,021,984 | 619,544,270 |
| 2024-12-20 | 3.16 | 3.22 | 3.13 | 3.16 | 0% | 1,349,940 | 428,575,019 |
| 2024-12-19 | 3.19 | 3.24 | 3.09 | 3.16 | -1.86% | 1,772,446 | 557,477,463 |
| 2024-12-18 | 3.21 | 3.28 | 3.14 | 3.22 | +1.9% | 2,017,342 | 651,154,814 |
| 2024-12-17 | 3.3 | 3.38 | 3.15 | 3.16 | -7.06% | 2,701,859 | 868,472,245 |
| 2024-12-16 | 3.57 | 3.61 | 3.37 | 3.4 | -5.82% | 3,533,325 | 1,215,903,390 |
| 2024-12-13 | 3.67 | 3.93 | 3.61 | 3.61 | -1.63% | 4,438,341 | 1,670,366,772 |
| 2024-12-12 | 3.75 | 3.91 | 3.58 | 3.67 | +0.27% | 5,766,942 | 2,144,753,519 |
| 2024-12-11 | 3.3 | 3.66 | 3.29 | 3.66 | +9.91% | 3,948,068 | 1,397,679,023 |
| 2024-12-10 | 3.44 | 3.55 | 3.33 | 3.33 | -2.92% | 3,429,493 | 1,173,883,748 |
| 2024-12-09 | 3.24 | 3.58 | 3.2 | 3.43 | +5.54% | 4,518,827 | 1,565,262,821 |
| 2024-12-06 | 3.16 | 3.4 | 3.16 | 3.25 | +1.56% | 3,149,496 | 1,030,674,506 |
| 2024-12-05 | 3.02 | 3.24 | 3 | 3.2 | +5.61% | 3,010,146 | 949,588,129 |
| 2024-12-04 | 3.08 | 3.15 | 3.02 | 3.03 | -1.62% | 1,631,775 | 502,147,037 |
| 2024-12-03 | 3.15 | 3.15 | 3.06 | 3.08 | -1.91% | 1,693,530 | 522,820,461 |
| 2024-12-02 | 3 | 3.19 | 2.99 | 3.14 | +4.32% | 2,659,948 | 829,069,092 |
| 2024-11-29 | 2.93 | 3.07 | 2.9 | 3.01 | +2.03% | 2,141,075 | 639,744,745 |
| 2024-11-28 | 3 | 3.07 | 2.95 | 2.95 | -2.32% | 2,041,371 | 612,112,054 |
| 2024-11-27 | 3.09 | 3.09 | 2.9 | 3.02 | -3.21% | 3,298,117 | 982,577,418 |
| 2024-11-26 | 2.85 | 3.12 | 2.84 | 3.12 | +9.86% | 2,110,914 | 651,255,982 |
| 2024-11-25 | 2.79 | 2.87 | 2.71 | 2.84 | +2.53% | 1,609,130 | 449,048,113 |
| 2024-11-22 | 2.76 | 2.93 | 2.74 | 2.77 | 0% | 2,357,382 | 671,866,683 |
| 2024-11-21 | 2.81 | 2.82 | 2.74 | 2.77 | -1.77% | 1,123,482 | 311,603,543 |
| 2024-11-20 | 2.77 | 2.83 | 2.73 | 2.82 | +1.44% | 1,142,405 | 319,266,260 |
| 2024-11-19 | 2.74 | 2.79 | 2.68 | 2.78 | +1.83% | 1,210,434 | 331,171,918 |
| 2024-11-18 | 2.85 | 2.87 | 2.71 | 2.73 | -3.19% | 1,379,467 | 382,159,924 |
| 2024-11-15 | 2.82 | 2.92 | 2.8 | 2.82 | -1.05% | 1,346,113 | 385,981,042 |
| 2024-11-14 | 2.97 | 2.98 | 2.84 | 2.85 | -4.04% | 1,256,896 | 364,572,413 |
| 2024-11-13 | 3.01 | 3.05 | 2.9 | 2.97 | -2.3% | 1,656,299 | 490,308,283 |
| 2024-11-12 | 3.17 | 3.17 | 3 | 3.04 | -4.4% | 2,416,332 | 744,028,603 |
| 2024-11-11 | 3.15 | 3.24 | 3.1 | 3.18 | -0.31% | 2,546,394 | 807,015,690 |
| 2024-11-08 | 3.37 | 3.42 | 3.16 | 3.19 | +0.95% | 4,980,910 | 1,626,188,853 |
| 2024-11-07 | 2.82 | 3.16 | 2.75 | 3.16 | +10.1% | 3,512,427 | 1,049,276,419 |
| 2024-11-06 | 2.92 | 3.04 | 2.86 | 2.87 | -2.38% | 2,719,751 | 793,138,123 |
| 2024-11-05 | 2.8 | 3.03 | 2.76 | 2.94 | +3.89% | 3,711,602 | 1,067,601,907 |
| 2024-11-04 | 2.86 | 2.95 | 2.7 | 2.83 | -4.07% | 3,206,079 | 904,271,123 |
| 2024-11-01 | 2.85 | 3.14 | 2.85 | 2.95 | +3.51% | 5,138,042 | 1,544,285,387 |
| 2024-10-31 | 2.97 | 2.97 | 2.78 | 2.85 | +5.56% | 6,491,175 | 1,865,291,656 |
| 2024-10-30 | 2.42 | 2.7 | 2.41 | 2.7 | +10.2% | 1,873,227 | 496,185,326 |
| 2024-10-29 | 2.5 | 2.52 | 2.43 | 2.45 | -2% | 1,243,128 | 307,120,983 |
| 2024-10-28 | 2.41 | 2.51 | 2.4 | 2.5 | +4.17% | 1,286,053 | 316,457,266 |
| 2024-10-25 | 2.36 | 2.43 | 2.35 | 2.4 | +2.13% | 1,092,767 | 261,926,756 |
| 2024-10-24 | 2.33 | 2.36 | 2.3 | 2.35 | +0.43% | 712,416 | 166,309,366 |
| 2024-10-23 | 2.34 | 2.36 | 2.3 | 2.34 | 0% | 982,930 | 229,169,373 |
| 2024-10-22 | 2.3 | 2.35 | 2.28 | 2.34 | +1.74% | 874,561 | 202,676,287 |
| 2024-10-21 | 2.3 | 2.35 | 2.27 | 2.3 | +1.32% | 1,058,109 | 244,068,431 |
| 2024-10-18 | 2.16 | 2.32 | 2.16 | 2.27 | +5.09% | 1,398,685 | 313,969,015 |
| 2024-10-17 | 2.2 | 2.22 | 2.16 | 2.16 | -1.37% | 642,632 | 140,809,187 |
| 2024-10-16 | 2.17 | 2.23 | 2.16 | 2.19 | -0.45% | 590,712 | 129,472,588 |
| 2024-10-15 | 2.23 | 2.28 | 2.19 | 2.2 | -2.22% | 696,043 | 155,683,156 |
| 2024-10-14 | 2.19 | 2.26 | 2.15 | 2.25 | +2.74% | 895,123 | 198,058,761 |
| 2024-10-11 | 2.27 | 2.28 | 2.15 | 2.19 | -3.95% | 869,625 | 193,016,058 |
| 2024-10-10 | 2.28 | 2.35 | 2.24 | 2.28 | +0.88% | 1,134,963 | 261,186,296 |
| 2024-10-09 | 2.46 | 2.46 | 2.26 | 2.26 | -9.6% | 1,475,953 | 347,255,725 |
| 2024-10-08 | 2.61 | 2.61 | 2.37 | 2.5 | +5.49% | 2,085,052 | 518,817,201 |
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：