股票概览
2.55
-2.3%
-0.06
2.6
开盘价
2.68
最高价
2.54
最低价
314,839
成交量
数据更新至: 2024-12-31
技术指标
2.62
MA5 (5日均线)
2.70
MA10 (10日均线)
2.87
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 | 2.6 | 2.68 | 2.54 | 2.55 | -2.3% | 314,839 | 81,698,332 |
| 2024-12-30 | 2.65 | 2.65 | 2.56 | 2.61 | -1.88% | 308,799 | 80,009,662 |
| 2024-12-27 | 2.63 | 2.7 | 2.61 | 2.66 | +1.53% | 303,164 | 81,067,379 |
| 2024-12-26 | 2.64 | 2.68 | 2.61 | 2.62 | -1.13% | 218,045 | 57,699,041 |
| 2024-12-25 | 2.69 | 2.7 | 2.59 | 2.65 | -1.85% | 394,408 | 103,898,063 |
| 2024-12-24 | 2.68 | 2.7 | 2.65 | 2.7 | +0.75% | 268,930 | 71,978,853 |
| 2024-12-23 | 2.81 | 2.83 | 2.66 | 2.68 | -5.3% | 471,441 | 128,429,809 |
| 2024-12-20 | 2.81 | 2.87 | 2.81 | 2.83 | +0.71% | 296,935 | 84,238,413 |
| 2024-12-19 | 2.82 | 2.85 | 2.78 | 2.81 | -1.75% | 345,366 | 96,974,652 |
| 2024-12-18 | 2.9 | 2.91 | 2.84 | 2.86 | -0.69% | 397,860 | 114,116,898 |
| 2024-12-17 | 3.05 | 3.08 | 2.86 | 2.88 | -5.26% | 633,825 | 185,310,615 |
| 2024-12-16 | 3.03 | 3.11 | 3.01 | 3.04 | 0% | 504,503 | 154,436,225 |
| 2024-12-13 | 3.16 | 3.18 | 3.04 | 3.04 | -4.7% | 728,281 | 224,367,975 |
| 2024-12-12 | 3.13 | 3.2 | 3.06 | 3.19 | +2.24% | 783,575 | 246,605,174 |
| 2024-12-11 | 3 | 3.13 | 2.98 | 3.12 | +3.65% | 791,164 | 244,553,186 |
| 2024-12-10 | 3.16 | 3.24 | 3.01 | 3.01 | -0.99% | 1,040,963 | 324,155,334 |
| 2024-12-09 | 3.17 | 3.17 | 3 | 3.04 | -3.8% | 869,371 | 266,251,221 |
| 2024-12-06 | 3.01 | 3.19 | 3 | 3.16 | +5.33% | 984,542 | 306,552,039 |
| 2024-12-05 | 2.96 | 3 | 2.93 | 3 | +2.04% | 481,438 | 142,762,800 |
| 2024-12-04 | 2.99 | 3.03 | 2.92 | 2.94 | -2.33% | 582,627 | 173,301,867 |
| 2024-12-03 | 2.97 | 3.02 | 2.93 | 3.01 | +1.69% | 691,842 | 206,776,943 |
| 2024-12-02 | 2.86 | 3.01 | 2.84 | 2.96 | +3.86% | 735,457 | 216,645,633 |
| 2024-11-29 | 2.78 | 2.87 | 2.77 | 2.85 | +1.79% | 484,459 | 136,890,792 |
| 2024-11-28 | 2.72 | 2.84 | 2.71 | 2.8 | +2.56% | 632,773 | 177,090,004 |
| 2024-11-27 | 2.69 | 2.73 | 2.62 | 2.73 | +0.74% | 351,189 | 93,965,048 |
| 2024-11-26 | 2.7 | 2.75 | 2.69 | 2.71 | -0.37% | 305,977 | 83,269,422 |
| 2024-11-25 | 2.73 | 2.74 | 2.64 | 2.72 | 0% | 467,104 | 125,420,983 |
| 2024-11-22 | 2.81 | 2.88 | 2.7 | 2.72 | -3.55% | 719,513 | 201,956,087 |
| 2024-11-21 | 2.82 | 2.86 | 2.79 | 2.82 | -1.05% | 589,641 | 166,477,522 |
| 2024-11-20 | 2.78 | 2.85 | 2.76 | 2.85 | +1.06% | 791,826 | 222,702,213 |
| 2024-11-19 | 2.87 | 2.87 | 2.68 | 2.82 | -5.05% | 1,545,161 | 429,604,611 |
| 2024-11-18 | 2.81 | 2.97 | 2.8 | 2.97 | +10% | 1,840,993 | 542,942,744 |
| 2024-11-15 | 2.79 | 2.8 | 2.68 | 2.7 | -2.17% | 511,829 | 139,489,788 |
| 2024-11-14 | 2.98 | 2.99 | 2.75 | 2.76 | -5.48% | 665,362 | 189,230,000 |
| 2024-11-13 | 2.97 | 2.99 | 2.85 | 2.92 | -2.01% | 622,449 | 181,021,339 |
| 2024-11-12 | 3.06 | 3.11 | 2.95 | 2.98 | -1.65% | 870,972 | 263,430,642 |
| 2024-11-11 | 3.01 | 3.14 | 2.87 | 3.03 | +2.02% | 1,286,235 | 382,588,143 |
| 2024-11-08 | 3.24 | 3.24 | 2.93 | 2.97 | -2.62% | 1,836,789 | 559,514,745 |
| 2024-11-07 | 2.75 | 3.05 | 2.73 | 3.05 | +10.11% | 1,280,597 | 376,108,707 |
| 2024-11-06 | 2.69 | 2.8 | 2.6 | 2.77 | +3.75% | 1,000,838 | 271,439,174 |
| 2024-11-05 | 2.54 | 2.67 | 2.53 | 2.67 | +4.71% | 792,530 | 209,065,824 |
| 2024-11-04 | 2.59 | 2.6 | 2.47 | 2.55 | -0.78% | 543,319 | 136,682,957 |
| 2024-11-01 | 2.64 | 2.69 | 2.53 | 2.57 | -2.65% | 662,956 | 172,350,778 |
| 2024-10-31 | 2.54 | 2.69 | 2.52 | 2.64 | +3.13% | 865,376 | 227,939,887 |
| 2024-10-30 | 2.5 | 2.61 | 2.5 | 2.56 | +1.59% | 467,431 | 119,699,133 |
| 2024-10-29 | 2.64 | 2.65 | 2.5 | 2.52 | -3.82% | 570,246 | 146,363,290 |
| 2024-10-28 | 2.52 | 2.63 | 2.52 | 2.62 | +3.97% | 660,488 | 170,856,371 |
| 2024-10-25 | 2.48 | 2.55 | 2.48 | 2.52 | +1.61% | 406,432 | 102,446,609 |
| 2024-10-24 | 2.47 | 2.52 | 2.46 | 2.48 | 0% | 369,207 | 92,028,086 |
| 2024-10-23 | 2.47 | 2.52 | 2.46 | 2.48 | 0% | 369,509 | 92,111,310 |
| 2024-10-22 | 2.44 | 2.49 | 2.44 | 2.48 | +1.22% | 321,083 | 79,183,555 |
| 2024-10-21 | 2.48 | 2.49 | 2.44 | 2.45 | -1.21% | 430,993 | 105,920,249 |
| 2024-10-18 | 2.45 | 2.51 | 2.4 | 2.48 | +1.22% | 508,809 | 124,678,997 |
| 2024-10-17 | 2.59 | 2.59 | 2.44 | 2.45 | -4.67% | 688,198 | 172,371,458 |
| 2024-10-16 | 2.45 | 2.59 | 2.42 | 2.57 | +6.2% | 939,641 | 237,636,885 |
| 2024-10-15 | 2.47 | 2.51 | 2.41 | 2.42 | -3.2% | 489,192 | 120,465,389 |
| 2024-10-14 | 2.51 | 2.55 | 2.45 | 2.5 | +2.46% | 500,493 | 124,756,810 |
| 2024-10-11 | 2.45 | 2.51 | 2.39 | 2.44 | -0.81% | 513,019 | 126,434,275 |
| 2024-10-10 | 2.45 | 2.53 | 2.38 | 2.46 | -0.81% | 682,518 | 167,406,756 |
| 2024-10-09 | 2.64 | 2.65 | 2.48 | 2.48 | -10.14% | 1,257,068 | 318,131,705 |
| 2024-10-08 | 3 | 3.03 | 2.62 | 2.76 | 0% | 2,328,481 | 660,928,921 |
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：