股票概览
2
-2.91%
-0.06
2.05
开盘价
2.09
最高价
1.99
最低价
490,670
成交量
数据更新至: 2024-12-31
技术指标
2.08
MA5 (5日均线)
2.21
MA10 (10日均线)
2.49
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 | 2.05 | 2.09 | 1.99 | 2 | -2.91% | 490,670 | 99,362,362 |
| 2024-12-30 | 2.13 | 2.13 | 2.02 | 2.06 | -4.63% | 697,658 | 142,912,760 |
| 2024-12-27 | 2.08 | 2.2 | 2.07 | 2.16 | +2.86% | 652,314 | 140,705,529 |
| 2024-12-26 | 2.07 | 2.12 | 2.06 | 2.1 | +1.45% | 511,648 | 107,066,197 |
| 2024-12-25 | 2.21 | 2.22 | 2.02 | 2.07 | -6.76% | 870,896 | 181,015,662 |
| 2024-12-24 | 2.13 | 2.22 | 2.11 | 2.22 | +2.78% | 964,380 | 209,705,896 |
| 2024-12-23 | 2.35 | 2.36 | 2.16 | 2.16 | -10% | 1,311,746 | 289,437,883 |
| 2024-12-20 | 2.42 | 2.47 | 2.35 | 2.4 | -1.23% | 1,200,709 | 286,898,176 |
| 2024-12-19 | 2.48 | 2.5 | 2.38 | 2.43 | -3.57% | 1,103,085 | 267,196,494 |
| 2024-12-18 | 2.48 | 2.6 | 2.48 | 2.52 | -8.7% | 1,993,633 | 504,242,664 |
| 2024-12-17 | 2.88 | 2.97 | 2.76 | 2.76 | -10.1% | 1,686,870 | 475,156,299 |
| 2024-12-16 | 2.8 | 3.07 | 2.79 | 3.07 | +10.04% | 1,384,629 | 419,714,821 |
| 2024-12-13 | 2.88 | 2.97 | 2.79 | 2.79 | -4.12% | 1,018,224 | 291,008,902 |
| 2024-12-12 | 2.89 | 3.06 | 2.84 | 2.91 | 0% | 1,422,936 | 418,170,094 |
| 2024-12-11 | 2.72 | 2.95 | 2.68 | 2.91 | +5.82% | 1,779,141 | 510,632,851 |
| 2024-12-10 | 2.87 | 2.93 | 2.73 | 2.75 | -1.79% | 1,321,859 | 369,026,662 |
| 2024-12-09 | 3.02 | 3.02 | 2.76 | 2.8 | +1.82% | 2,364,479 | 673,482,754 |
| 2024-12-06 | 2.5 | 2.75 | 2.5 | 2.75 | +10% | 531,079 | 142,945,338 |
| 2024-12-05 | 2.43 | 2.51 | 2.41 | 2.5 | +2.88% | 615,936 | 152,041,315 |
| 2024-12-04 | 2.52 | 2.61 | 2.42 | 2.43 | -5.08% | 788,721 | 197,680,340 |
| 2024-12-03 | 2.57 | 2.6 | 2.48 | 2.56 | -0.78% | 657,862 | 167,466,481 |
| 2024-12-02 | 2.52 | 2.63 | 2.52 | 2.58 | +4.03% | 727,283 | 187,731,050 |
| 2024-11-29 | 2.46 | 2.49 | 2.38 | 2.48 | -1.2% | 526,508 | 128,801,287 |
| 2024-11-28 | 2.41 | 2.57 | 2.41 | 2.51 | +2.45% | 627,311 | 157,675,514 |
| 2024-11-27 | 2.48 | 2.48 | 2.34 | 2.45 | -2% | 718,472 | 172,607,141 |
| 2024-11-26 | 2.68 | 2.7 | 2.46 | 2.5 | -7.06% | 1,009,091 | 258,349,564 |
| 2024-11-25 | 2.63 | 2.71 | 2.62 | 2.69 | +1.13% | 579,626 | 154,499,004 |
| 2024-11-22 | 2.72 | 2.85 | 2.65 | 2.66 | -4.32% | 704,681 | 193,603,654 |
| 2024-11-21 | 2.83 | 2.99 | 2.74 | 2.78 | -2.11% | 1,064,994 | 303,694,139 |
| 2024-11-20 | 2.71 | 2.88 | 2.65 | 2.84 | +4.8% | 1,111,793 | 308,740,406 |
| 2024-11-19 | 2.75 | 2.77 | 2.59 | 2.71 | -5.57% | 1,048,287 | 279,883,104 |
| 2024-11-18 | 2.69 | 2.9 | 2.61 | 2.87 | +7.49% | 1,431,537 | 397,371,491 |
| 2024-11-15 | 2.6 | 2.84 | 2.59 | 2.67 | +2.69% | 1,188,528 | 321,537,801 |
| 2024-11-14 | 2.72 | 2.79 | 2.58 | 2.6 | -6.14% | 1,020,839 | 272,536,956 |
| 2024-11-13 | 2.8 | 3.03 | 2.72 | 2.77 | -3.82% | 1,553,025 | 447,236,289 |
| 2024-11-12 | 3.17 | 3.17 | 2.86 | 2.88 | -9.43% | 2,518,974 | 743,574,319 |
| 2024-11-11 | 3.18 | 3.18 | 3.18 | 3.18 | +10.03% | 206,162 | 65,559,541 |
| 2024-11-08 | 2.89 | 2.89 | 2.89 | 2.89 | +9.89% | 145,970 | 42,185,394 |
| 2024-11-07 | 2.4 | 2.63 | 2.37 | 2.63 | +10.04% | 451,290 | 115,329,122 |
| 2024-11-06 | 2.36 | 2.41 | 2.28 | 2.39 | +1.7% | 710,241 | 167,241,825 |
| 2024-11-05 | 2.26 | 2.39 | 2.26 | 2.35 | +3.98% | 643,074 | 150,355,015 |
| 2024-11-04 | 2.22 | 2.3 | 2.16 | 2.26 | +0.89% | 555,413 | 123,287,002 |
| 2024-11-01 | 2.37 | 2.46 | 2.22 | 2.24 | -6.28% | 896,481 | 207,243,750 |
| 2024-10-31 | 2.31 | 2.49 | 2.3 | 2.39 | +1.27% | 1,271,506 | 306,027,221 |
| 2024-10-30 | 2.35 | 2.46 | 2.25 | 2.36 | +3.06% | 1,001,165 | 234,840,491 |
| 2024-10-29 | 2.44 | 2.52 | 2.28 | 2.29 | -3.38% | 1,720,469 | 413,858,830 |
| 2024-10-28 | 2.16 | 2.37 | 2.16 | 2.37 | +10.23% | 1,301,984 | 297,296,569 |
| 2024-10-25 | 2.08 | 2.17 | 2.07 | 2.15 | +3.86% | 497,538 | 105,622,664 |
| 2024-10-24 | 2.09 | 2.11 | 2.06 | 2.07 | -2.82% | 424,172 | 88,231,517 |
| 2024-10-23 | 2.12 | 2.22 | 2.1 | 2.13 | +0.95% | 583,243 | 125,832,689 |
| 2024-10-22 | 2.1 | 2.14 | 2.06 | 2.11 | -1.4% | 545,611 | 114,396,475 |
| 2024-10-21 | 2.1 | 2.23 | 2.1 | 2.14 | +2.39% | 715,209 | 153,631,962 |
| 2024-10-18 | 2.08 | 2.13 | 2 | 2.09 | -1.42% | 798,812 | 164,816,694 |
| 2024-10-17 | 2.13 | 2.24 | 2.08 | 2.12 | 0% | 926,419 | 199,202,895 |
| 2024-10-16 | 2.2 | 2.33 | 2.06 | 2.12 | -4.5% | 1,410,403 | 311,098,984 |
| 2024-10-15 | 2.02 | 2.22 | 1.96 | 2.22 | +9.9% | 1,066,948 | 225,180,233 |
| 2024-10-14 | 1.96 | 2.02 | 1.91 | 2.02 | +9.78% | 615,531 | 121,456,704 |
| 2024-10-11 | 1.96 | 1.96 | 1.81 | 1.84 | -6.6% | 394,381 | 74,402,190 |
| 2024-10-10 | 1.97 | 2.04 | 1.91 | 1.97 | 0% | 488,986 | 96,607,954 |
| 2024-10-09 | 2.16 | 2.16 | 1.97 | 1.97 | -10.05% | 638,387 | 129,708,565 |
| 2024-10-08 | 2.21 | 2.21 | 2.02 | 2.19 | +8.96% | 1,012,544 | 217,357,647 |
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：