股票概览
2.59
+2.37%
+0.06
2.52
开盘价
2.66
最高价
2.52
最低价
428,569
成交量
数据更新至: 2024-12-31
技术指标
2.54
MA5 (5日均线)
2.64
MA10 (10日均线)
2.69
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 | 2.52 | 2.66 | 2.52 | 2.59 | +2.37% | 428,569 | 112,246,689 |
| 2024-12-30 | 2.45 | 2.58 | 2.42 | 2.53 | +0.8% | 287,285 | 71,716,314 |
| 2024-12-27 | 2.56 | 2.65 | 2.5 | 2.51 | -1.18% | 237,295 | 61,096,619 |
| 2024-12-26 | 2.45 | 2.55 | 2.42 | 2.54 | +1.2% | 212,633 | 53,327,805 |
| 2024-12-25 | 2.62 | 2.67 | 2.51 | 2.51 | -4.92% | 288,857 | 74,435,007 |
| 2024-12-24 | 2.65 | 2.7 | 2.57 | 2.64 | -2.58% | 343,845 | 89,867,301 |
| 2024-12-23 | 2.8 | 2.83 | 2.71 | 2.71 | -4.91% | 268,407 | 73,294,938 |
| 2024-12-20 | 2.77 | 2.88 | 2.77 | 2.85 | +2.89% | 325,875 | 92,321,297 |
| 2024-12-19 | 2.74 | 2.79 | 2.62 | 2.77 | +1.09% | 320,097 | 86,860,147 |
| 2024-12-18 | 2.68 | 2.79 | 2.68 | 2.74 | +1.11% | 256,668 | 69,972,676 |
| 2024-12-17 | 2.89 | 2.93 | 2.71 | 2.71 | -4.91% | 341,752 | 95,575,611 |
| 2024-12-16 | 2.75 | 2.87 | 2.71 | 2.85 | +2.89% | 299,885 | 84,121,659 |
| 2024-12-13 | 2.77 | 2.8 | 2.71 | 2.77 | -2.81% | 391,785 | 107,448,850 |
| 2024-12-12 | 2.69 | 2.85 | 2.69 | 2.85 | +5.17% | 293,983 | 82,006,629 |
| 2024-12-11 | 2.66 | 2.79 | 2.66 | 2.71 | +1.12% | 272,622 | 74,375,656 |
| 2024-12-10 | 2.79 | 2.82 | 2.65 | 2.68 | -2.55% | 322,463 | 87,564,693 |
| 2024-12-09 | 2.73 | 2.82 | 2.67 | 2.75 | -1.79% | 418,614 | 114,357,945 |
| 2024-12-06 | 2.85 | 2.89 | 2.75 | 2.8 | +1.82% | 663,203 | 188,328,342 |
| 2024-12-05 | 2.58 | 2.75 | 2.58 | 2.75 | +4.96% | 201,018 | 53,825,611 |
| 2024-12-04 | 2.7 | 2.75 | 2.56 | 2.62 | -2.24% | 539,505 | 143,296,381 |
| 2024-12-03 | 2.68 | 2.68 | 2.55 | 2.68 | +5.1% | 619,253 | 163,445,851 |
| 2024-12-02 | 2.43 | 2.55 | 2.38 | 2.55 | +4.94% | 200,881 | 49,708,965 |
| 2024-11-29 | 2.4 | 2.43 | 2.36 | 2.43 | +5.19% | 524,404 | 126,697,900 |
| 2024-11-28 | 2.31 | 2.31 | 2.31 | 2.31 | +5% | 51,854 | 11,978,274 |
| 2024-11-27 | 2.26 | 2.29 | 2.17 | 2.2 | -3.51% | 420,014 | 92,329,163 |
| 2024-11-26 | 2.42 | 2.45 | 2.28 | 2.28 | -5% | 525,059 | 123,180,894 |
| 2024-11-25 | 2.35 | 2.4 | 2.34 | 2.4 | +4.8% | 406,821 | 97,154,148 |
| 2024-11-22 | 2.25 | 2.35 | 2.25 | 2.29 | +2.23% | 473,050 | 109,557,807 |
| 2024-11-21 | 2.12 | 2.24 | 2.12 | 2.24 | +5.16% | 305,553 | 67,248,512 |
| 2024-11-20 | 2.05 | 2.13 | 2.04 | 2.13 | +2.9% | 191,880 | 40,399,455 |
| 2024-11-19 | 2.14 | 2.15 | 2.05 | 2.07 | -4.17% | 295,617 | 61,467,536 |
| 2024-11-18 | 2.18 | 2.22 | 2.13 | 2.16 | -0.92% | 250,164 | 54,428,071 |
| 2024-11-15 | 2.16 | 2.22 | 2.15 | 2.18 | 0% | 245,976 | 53,641,991 |
| 2024-11-14 | 2.15 | 2.22 | 2.14 | 2.18 | +0.93% | 253,794 | 55,462,220 |
| 2024-11-13 | 2.16 | 2.2 | 2.13 | 2.16 | -0.92% | 200,567 | 43,279,615 |
| 2024-11-12 | 2.21 | 2.24 | 2.15 | 2.18 | -1.36% | 312,030 | 68,485,197 |
| 2024-11-11 | 2.18 | 2.22 | 2.16 | 2.21 | +1.38% | 227,063 | 49,813,906 |
| 2024-11-08 | 2.26 | 2.26 | 2.15 | 2.18 | -3.54% | 379,069 | 83,589,403 |
| 2024-11-07 | 2.26 | 2.29 | 2.22 | 2.26 | 0% | 280,672 | 63,353,022 |
| 2024-11-06 | 2.25 | 2.3 | 2.21 | 2.26 | -1.31% | 324,379 | 73,150,520 |
| 2024-11-05 | 2.22 | 2.32 | 2.21 | 2.29 | +3.62% | 456,353 | 104,823,965 |
| 2024-11-04 | 2.18 | 2.25 | 2.12 | 2.21 | 0% | 239,245 | 52,237,450 |
| 2024-11-01 | 2.15 | 2.25 | 2.13 | 2.21 | +2.79% | 326,224 | 71,544,417 |
| 2024-10-31 | 2.14 | 2.17 | 2.1 | 2.15 | -1.38% | 318,110 | 67,797,555 |
| 2024-10-30 | 2.16 | 2.23 | 2.13 | 2.18 | +0.93% | 272,039 | 59,381,478 |
| 2024-10-29 | 2.17 | 2.22 | 2.13 | 2.16 | -0.46% | 224,802 | 48,520,683 |
| 2024-10-28 | 2.08 | 2.19 | 2.08 | 2.17 | +2.84% | 202,320 | 43,323,809 |
| 2024-10-25 | 2.06 | 2.15 | 2.05 | 2.11 | +1.44% | 244,526 | 51,462,035 |
| 2024-10-24 | 2.02 | 2.11 | 2.02 | 2.08 | +2.97% | 262,199 | 54,450,640 |
| 2024-10-23 | 1.98 | 2.03 | 1.97 | 2.02 | +2.54% | 210,643 | 42,264,273 |
| 2024-10-22 | 1.92 | 1.98 | 1.92 | 1.97 | +3.14% | 172,918 | 33,720,017 |
| 2024-10-21 | 1.98 | 2 | 1.9 | 1.91 | -4.5% | 330,678 | 64,147,595 |
| 2024-10-18 | 1.97 | 2.02 | 1.96 | 2 | +1.01% | 204,887 | 40,823,602 |
| 2024-10-17 | 1.95 | 1.98 | 1.94 | 1.98 | +1.54% | 144,833 | 28,354,119 |
| 2024-10-16 | 1.94 | 1.98 | 1.92 | 1.95 | -0.51% | 141,360 | 27,518,353 |
| 2024-10-15 | 1.91 | 2 | 1.91 | 1.96 | +1.55% | 222,209 | 43,356,749 |
| 2024-10-14 | 1.9 | 1.93 | 1.87 | 1.93 | +1.05% | 199,949 | 38,019,767 |
| 2024-10-11 | 1.98 | 2.03 | 1.91 | 1.91 | -4.98% | 340,485 | 66,704,345 |
| 2024-10-10 | 1.9 | 2.03 | 1.88 | 2.01 | +4.15% | 424,113 | 83,437,919 |
| 2024-10-09 | 1.85 | 1.95 | 1.82 | 1.93 | +3.21% | 404,494 | 77,024,206 |
| 2024-10-08 | 1.93 | 1.93 | 1.77 | 1.87 | +1.63% | 501,486 | 93,022,509 |
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：