股票概览
2.08
-5.02%
-0.11
2.18
开盘价
2.23
最高价
2.08
最低价
1,328,737
成交量
数据更新至: 2024-12-31
技术指标
2.16
MA5 (5日均线)
2.18
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 | 2.18 | 2.23 | 2.08 | 2.08 | -5.02% | 1,328,737 | 287,100,551 |
| 2024-12-30 | 2.24 | 2.25 | 2.14 | 2.19 | -2.67% | 1,243,724 | 270,203,168 |
| 2024-12-27 | 2.21 | 2.34 | 2.16 | 2.25 | +2.27% | 1,988,331 | 449,649,339 |
| 2024-12-26 | 2.08 | 2.27 | 2.07 | 2.2 | +5.26% | 2,027,137 | 437,623,573 |
| 2024-12-25 | 2.1 | 2.17 | 2 | 2.09 | -0.48% | 1,730,092 | 359,656,738 |
| 2024-12-24 | 2.11 | 2.14 | 2.04 | 2.1 | +0.96% | 1,334,904 | 278,556,834 |
| 2024-12-23 | 2.24 | 2.25 | 2.06 | 2.08 | -7.56% | 1,793,976 | 381,154,769 |
| 2024-12-20 | 2.21 | 2.34 | 2.21 | 2.25 | +0.9% | 1,687,426 | 383,728,396 |
| 2024-12-19 | 2.3 | 2.33 | 2.2 | 2.23 | -5.51% | 2,026,100 | 453,291,907 |
| 2024-12-18 | 2.33 | 2.46 | 2.31 | 2.36 | -5.22% | 2,588,676 | 610,733,994 |
| 2024-12-17 | 2.66 | 2.68 | 2.49 | 2.49 | -10.11% | 2,106,905 | 533,882,425 |
| 2024-12-16 | 2.64 | 2.9 | 2.52 | 2.77 | +4.53% | 4,229,479 | 1,150,911,751 |
| 2024-12-13 | 2.71 | 2.92 | 2.64 | 2.65 | -3.99% | 5,602,251 | 1,556,236,653 |
| 2024-12-12 | 2.52 | 2.76 | 2.45 | 2.76 | +9.96% | 5,320,108 | 1,399,447,351 |
| 2024-12-11 | 2.28 | 2.51 | 2.25 | 2.51 | +10.09% | 4,692,976 | 1,145,213,841 |
| 2024-12-10 | 2.34 | 2.38 | 2.25 | 2.28 | +2.7% | 3,103,326 | 714,036,447 |
| 2024-12-09 | 2.31 | 2.36 | 2.18 | 2.22 | -5.13% | 3,389,557 | 761,255,744 |
| 2024-12-06 | 2.25 | 2.46 | 2.16 | 2.34 | +4.46% | 5,668,647 | 1,318,609,642 |
| 2024-12-05 | 1.99 | 2.24 | 1.99 | 2.24 | +9.8% | 4,398,048 | 955,806,851 |
| 2024-12-04 | 2.02 | 2.19 | 2 | 2.04 | 0% | 2,607,339 | 545,178,596 |
| 2024-12-03 | 2.06 | 2.09 | 2.01 | 2.04 | -0.97% | 1,662,157 | 341,510,401 |
| 2024-12-02 | 2 | 2.13 | 1.97 | 2.06 | +1.98% | 2,164,887 | 448,310,857 |
| 2024-11-29 | 1.95 | 2.04 | 1.89 | 2.02 | +2.54% | 2,295,112 | 455,469,588 |
| 2024-11-28 | 1.91 | 2.12 | 1.9 | 1.97 | 0% | 2,690,785 | 543,743,986 |
| 2024-11-27 | 1.79 | 1.97 | 1.72 | 1.97 | +9.44% | 2,479,605 | 462,531,215 |
| 2024-11-26 | 1.73 | 1.82 | 1.72 | 1.8 | +3.45% | 1,278,921 | 228,178,994 |
| 2024-11-25 | 1.73 | 1.76 | 1.68 | 1.74 | 0% | 864,572 | 148,228,486 |
| 2024-11-22 | 1.8 | 1.84 | 1.73 | 1.74 | -3.87% | 1,156,837 | 207,007,840 |
| 2024-11-21 | 1.85 | 1.88 | 1.8 | 1.81 | -2.16% | 1,153,293 | 210,465,669 |
| 2024-11-20 | 1.79 | 1.89 | 1.77 | 1.85 | +2.21% | 1,432,257 | 263,116,476 |
| 2024-11-19 | 1.85 | 1.85 | 1.73 | 1.81 | -3.21% | 1,714,904 | 303,876,983 |
| 2024-11-18 | 1.8 | 1.91 | 1.79 | 1.87 | +6.86% | 2,193,379 | 405,400,857 |
| 2024-11-15 | 1.82 | 1.84 | 1.75 | 1.75 | -4.37% | 1,283,662 | 229,932,035 |
| 2024-11-14 | 1.9 | 1.9 | 1.82 | 1.83 | -4.19% | 1,178,665 | 219,129,679 |
| 2024-11-13 | 1.98 | 1.98 | 1.88 | 1.91 | -4.5% | 1,525,911 | 293,137,558 |
| 2024-11-12 | 2.02 | 2.08 | 1.99 | 2 | -1.48% | 1,536,564 | 309,993,876 |
| 2024-11-11 | 2.08 | 2.08 | 2 | 2.03 | -4.25% | 1,815,828 | 368,935,479 |
| 2024-11-08 | 2.19 | 2.28 | 2.08 | 2.12 | -2.75% | 2,480,346 | 528,982,846 |
| 2024-11-07 | 2.02 | 2.3 | 2.01 | 2.18 | +3.81% | 3,416,026 | 746,644,176 |
| 2024-11-06 | 2.06 | 2.21 | 2.02 | 2.1 | +4.48% | 3,904,074 | 818,277,185 |
| 2024-11-05 | 1.8 | 2.01 | 1.8 | 2.01 | +9.84% | 2,609,577 | 508,703,603 |
| 2024-11-04 | 1.98 | 1.98 | 1.78 | 1.83 | -7.58% | 3,360,508 | 620,562,671 |
| 2024-11-01 | 1.82 | 1.98 | 1.82 | 1.98 | +10% | 3,765,338 | 737,480,744 |
| 2024-10-31 | 1.72 | 1.88 | 1.71 | 1.8 | +2.27% | 2,017,312 | 365,274,721 |
| 2024-10-30 | 1.7 | 1.78 | 1.67 | 1.76 | +1.73% | 1,609,627 | 279,794,753 |
| 2024-10-29 | 1.79 | 1.83 | 1.68 | 1.73 | 0% | 2,557,432 | 448,370,116 |
| 2024-10-28 | 1.58 | 1.73 | 1.57 | 1.73 | +10.19% | 2,003,881 | 335,338,145 |
| 2024-10-25 | 1.57 | 1.6 | 1.56 | 1.57 | -1.26% | 965,600 | 151,958,158 |
| 2024-10-24 | 1.55 | 1.62 | 1.53 | 1.59 | +2.58% | 1,364,974 | 215,718,680 |
| 2024-10-23 | 1.58 | 1.6 | 1.52 | 1.55 | -1.27% | 1,197,998 | 185,667,906 |
| 2024-10-22 | 1.48 | 1.58 | 1.46 | 1.57 | +5.37% | 1,592,963 | 244,048,843 |
| 2024-10-21 | 1.47 | 1.49 | 1.43 | 1.49 | +0.68% | 1,095,294 | 159,376,100 |
| 2024-10-18 | 1.42 | 1.5 | 1.41 | 1.48 | +4.23% | 1,277,063 | 186,676,835 |
| 2024-10-17 | 1.46 | 1.5 | 1.42 | 1.42 | 0% | 1,065,733 | 155,987,779 |
| 2024-10-16 | 1.39 | 1.44 | 1.38 | 1.42 | 0% | 749,945 | 106,041,974 |
| 2024-10-15 | 1.47 | 1.48 | 1.42 | 1.42 | -4.05% | 853,425 | 123,920,050 |
| 2024-10-14 | 1.45 | 1.49 | 1.43 | 1.48 | 0% | 890,859 | 130,435,864 |
| 2024-10-11 | 1.5 | 1.55 | 1.47 | 1.48 | -6.33% | 1,107,289 | 166,733,349 |
| 2024-10-10 | 1.47 | 1.67 | 1.39 | 1.58 | +3.95% | 2,143,250 | 322,107,672 |
| 2024-10-09 | 1.58 | 1.6 | 1.52 | 1.52 | -10.06% | 2,010,925 | 308,667,486 |
| 2024-10-08 | 1.84 | 1.84 | 1.52 | 1.69 | +1.2% | 4,393,805 | 769,893,889 |
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：