股票概览
2.53
-1.94%
-0.05
2.58
开盘价
2.62
最高价
2.53
最低价
220,296
成交量
数据更新至: 2024-12-31
技术指标
2.59
MA5 (5日均线)
2.64
MA10 (10日均线)
2.73
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 | 2.58 | 2.62 | 2.53 | 2.53 | -1.94% | 220,296 | 56,576,120 |
| 2024-12-30 | 2.64 | 2.64 | 2.56 | 2.58 | -2.27% | 241,635 | 62,435,041 |
| 2024-12-27 | 2.58 | 2.67 | 2.57 | 2.64 | +2.33% | 249,032 | 65,458,442 |
| 2024-12-26 | 2.6 | 2.62 | 2.57 | 2.58 | -1.15% | 161,766 | 41,998,843 |
| 2024-12-25 | 2.66 | 2.67 | 2.58 | 2.61 | -1.88% | 225,161 | 58,765,310 |
| 2024-12-24 | 2.64 | 2.68 | 2.62 | 2.66 | +0.76% | 219,834 | 58,371,822 |
| 2024-12-23 | 2.67 | 2.69 | 2.63 | 2.64 | -1.12% | 342,018 | 90,672,527 |
| 2024-12-20 | 2.71 | 2.73 | 2.66 | 2.67 | -1.48% | 342,620 | 91,899,469 |
| 2024-12-19 | 2.76 | 2.77 | 2.7 | 2.71 | -2.17% | 357,787 | 97,448,859 |
| 2024-12-18 | 2.75 | 2.86 | 2.75 | 2.77 | +0.73% | 397,308 | 111,517,868 |
| 2024-12-17 | 2.8 | 2.82 | 2.72 | 2.75 | -2.14% | 393,660 | 108,347,039 |
| 2024-12-16 | 2.78 | 2.84 | 2.76 | 2.81 | +1.08% | 329,527 | 92,310,953 |
| 2024-12-13 | 2.88 | 2.9 | 2.77 | 2.78 | -3.81% | 541,652 | 152,420,357 |
| 2024-12-12 | 2.9 | 2.91 | 2.86 | 2.89 | -0.34% | 368,430 | 106,164,266 |
| 2024-12-11 | 2.81 | 2.92 | 2.81 | 2.9 | +2.84% | 502,785 | 145,191,125 |
| 2024-12-10 | 2.89 | 2.93 | 2.81 | 2.82 | -1.05% | 477,026 | 136,329,576 |
| 2024-12-09 | 2.89 | 2.94 | 2.81 | 2.85 | -1.38% | 500,299 | 142,894,529 |
| 2024-12-06 | 2.77 | 2.9 | 2.77 | 2.89 | +4.71% | 705,729 | 200,657,605 |
| 2024-12-05 | 2.71 | 2.76 | 2.7 | 2.76 | +1.85% | 294,319 | 80,575,931 |
| 2024-12-04 | 2.76 | 2.77 | 2.7 | 2.71 | -2.17% | 274,111 | 74,867,798 |
| 2024-12-03 | 2.74 | 2.78 | 2.7 | 2.77 | +1.47% | 328,375 | 90,149,142 |
| 2024-12-02 | 2.65 | 2.75 | 2.63 | 2.73 | +3.02% | 422,204 | 114,541,029 |
| 2024-11-29 | 2.65 | 2.68 | 2.62 | 2.65 | 0% | 270,883 | 71,874,175 |
| 2024-11-28 | 2.64 | 2.68 | 2.62 | 2.65 | +0.38% | 312,759 | 83,172,628 |
| 2024-11-27 | 2.61 | 2.64 | 2.55 | 2.64 | +1.15% | 322,891 | 83,619,030 |
| 2024-11-26 | 2.64 | 2.66 | 2.61 | 2.61 | -1.14% | 229,578 | 60,347,977 |
| 2024-11-25 | 2.65 | 2.66 | 2.59 | 2.64 | +0.38% | 295,704 | 77,631,596 |
| 2024-11-22 | 2.68 | 2.76 | 2.63 | 2.63 | -2.59% | 465,310 | 125,162,402 |
| 2024-11-21 | 2.71 | 2.74 | 2.67 | 2.7 | -0.74% | 332,263 | 89,637,286 |
| 2024-11-20 | 2.66 | 2.74 | 2.64 | 2.72 | +2.26% | 466,844 | 126,100,165 |
| 2024-11-19 | 2.64 | 2.67 | 2.6 | 2.66 | 0% | 372,493 | 98,129,841 |
| 2024-11-18 | 2.63 | 2.73 | 2.63 | 2.66 | +1.53% | 611,676 | 164,149,010 |
| 2024-11-15 | 2.69 | 2.73 | 2.62 | 2.62 | -3.68% | 759,486 | 202,950,975 |
| 2024-11-14 | 2.92 | 2.94 | 2.71 | 2.72 | -8.11% | 1,071,953 | 301,541,993 |
| 2024-11-13 | 3.08 | 3.08 | 2.92 | 2.96 | -6.33% | 1,697,233 | 506,859,274 |
| 2024-11-12 | 2.84 | 3.16 | 2.79 | 3.16 | +10.1% | 1,685,736 | 511,420,744 |
| 2024-11-11 | 2.89 | 3 | 2.84 | 2.87 | +0.7% | 836,880 | 242,343,196 |
| 2024-11-08 | 2.8 | 3 | 2.79 | 2.85 | +2.15% | 1,014,011 | 292,394,886 |
| 2024-11-07 | 2.7 | 2.82 | 2.69 | 2.79 | +2.95% | 496,973 | 137,462,888 |
| 2024-11-06 | 2.71 | 2.72 | 2.66 | 2.71 | 0% | 337,019 | 91,001,620 |
| 2024-11-05 | 2.65 | 2.71 | 2.64 | 2.71 | +2.26% | 326,390 | 87,618,243 |
| 2024-11-04 | 2.62 | 2.65 | 2.6 | 2.65 | +1.53% | 202,165 | 53,150,832 |
| 2024-11-01 | 2.65 | 2.67 | 2.58 | 2.61 | -1.88% | 278,190 | 73,029,868 |
| 2024-10-31 | 2.61 | 2.68 | 2.61 | 2.66 | +2.31% | 341,910 | 90,510,702 |
| 2024-10-30 | 2.58 | 2.63 | 2.57 | 2.6 | +0.78% | 249,792 | 64,956,995 |
| 2024-10-29 | 2.69 | 2.72 | 2.58 | 2.58 | -4.8% | 379,921 | 99,987,721 |
| 2024-10-28 | 2.6 | 2.71 | 2.59 | 2.71 | +4.23% | 298,099 | 79,551,877 |
| 2024-10-25 | 2.56 | 2.6 | 2.55 | 2.6 | +1.96% | 220,212 | 56,865,577 |
| 2024-10-24 | 2.57 | 2.58 | 2.53 | 2.55 | -0.39% | 149,848 | 38,135,473 |
| 2024-10-23 | 2.55 | 2.6 | 2.53 | 2.56 | +0.79% | 230,362 | 59,162,741 |
| 2024-10-22 | 2.5 | 2.55 | 2.49 | 2.54 | +1.6% | 259,102 | 65,572,725 |
| 2024-10-21 | 2.5 | 2.53 | 2.47 | 2.5 | -0.4% | 287,555 | 71,871,476 |
| 2024-10-18 | 2.46 | 2.55 | 2.42 | 2.51 | +2.03% | 339,519 | 84,101,318 |
| 2024-10-17 | 2.52 | 2.56 | 2.45 | 2.46 | -2.38% | 238,894 | 59,571,644 |
| 2024-10-16 | 2.47 | 2.54 | 2.45 | 2.52 | +1.61% | 298,388 | 74,850,139 |
| 2024-10-15 | 2.52 | 2.55 | 2.47 | 2.48 | -2.36% | 227,870 | 57,241,884 |
| 2024-10-14 | 2.48 | 2.55 | 2.46 | 2.54 | +2.83% | 234,683 | 58,870,680 |
| 2024-10-11 | 2.57 | 2.59 | 2.44 | 2.47 | -3.14% | 265,384 | 66,556,109 |
| 2024-10-10 | 2.53 | 2.63 | 2.51 | 2.55 | +1.19% | 327,850 | 84,554,183 |
| 2024-10-09 | 2.76 | 2.76 | 2.52 | 2.52 | -9.68% | 428,947 | 112,523,919 |
| 2024-10-08 | 2.94 | 2.94 | 2.66 | 2.79 | +4.1% | 679,926 | 190,445,845 |
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：