股票概览
2.63
-2.59%
-0.07
2.7
开盘价
2.71
最高价
2.63
最低价
549,553
成交量
数据更新至: 2024-12-31
技术指标
2.70
MA5 (5日均线)
2.74
MA10 (10日均线)
2.83
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 | 2.7 | 2.71 | 2.63 | 2.63 | -2.59% | 549,553 | 146,321,355 |
| 2024-12-30 | 2.73 | 2.74 | 2.68 | 2.7 | -0.74% | 403,969 | 109,113,432 |
| 2024-12-27 | 2.7 | 2.75 | 2.68 | 2.72 | +0.74% | 471,799 | 128,524,391 |
| 2024-12-26 | 2.72 | 2.75 | 2.7 | 2.7 | -1.1% | 323,123 | 87,848,178 |
| 2024-12-25 | 2.76 | 2.76 | 2.7 | 2.73 | -1.09% | 394,877 | 107,347,979 |
| 2024-12-24 | 2.73 | 2.77 | 2.72 | 2.76 | +1.85% | 462,645 | 127,074,472 |
| 2024-12-23 | 2.78 | 2.8 | 2.71 | 2.71 | -2.87% | 576,182 | 157,947,494 |
| 2024-12-20 | 2.81 | 2.83 | 2.78 | 2.79 | -1.41% | 529,618 | 148,172,505 |
| 2024-12-19 | 2.83 | 2.84 | 2.78 | 2.83 | -0.35% | 522,734 | 146,849,706 |
| 2024-12-18 | 2.85 | 2.9 | 2.83 | 2.84 | +0.35% | 594,650 | 170,229,415 |
| 2024-12-17 | 2.91 | 2.91 | 2.82 | 2.83 | -2.75% | 749,853 | 214,165,091 |
| 2024-12-16 | 2.89 | 2.96 | 2.89 | 2.91 | +1.04% | 755,096 | 220,610,798 |
| 2024-12-13 | 2.99 | 3 | 2.88 | 2.88 | -4% | 1,023,274 | 299,804,619 |
| 2024-12-12 | 2.98 | 3.05 | 2.95 | 3 | +1.01% | 1,126,963 | 337,694,610 |
| 2024-12-11 | 2.91 | 2.98 | 2.9 | 2.97 | +2.06% | 733,709 | 217,215,228 |
| 2024-12-10 | 3 | 3.01 | 2.9 | 2.91 | -1.02% | 754,821 | 222,819,169 |
| 2024-12-09 | 3 | 3.03 | 2.91 | 2.94 | -1.67% | 751,043 | 222,581,360 |
| 2024-12-06 | 2.9 | 3.02 | 2.9 | 2.99 | +2.75% | 1,041,665 | 309,422,552 |
| 2024-12-05 | 2.88 | 2.92 | 2.86 | 2.91 | +1.04% | 512,016 | 148,027,896 |
| 2024-12-04 | 2.94 | 2.94 | 2.87 | 2.88 | -2.04% | 676,943 | 196,493,150 |
| 2024-12-03 | 2.93 | 2.97 | 2.9 | 2.94 | +0.34% | 906,479 | 265,714,033 |
| 2024-12-02 | 2.89 | 2.95 | 2.89 | 2.93 | +1.74% | 899,591 | 262,820,840 |
| 2024-11-29 | 2.89 | 2.94 | 2.84 | 2.88 | -1.03% | 858,497 | 247,163,390 |
| 2024-11-28 | 2.89 | 2.98 | 2.87 | 2.91 | +1.75% | 1,174,935 | 342,507,123 |
| 2024-11-27 | 2.81 | 2.86 | 2.73 | 2.86 | +1.78% | 650,130 | 181,991,774 |
| 2024-11-26 | 2.79 | 2.86 | 2.78 | 2.81 | +0.36% | 535,322 | 150,956,082 |
| 2024-11-25 | 2.78 | 2.82 | 2.72 | 2.8 | +0.36% | 560,535 | 155,466,685 |
| 2024-11-22 | 2.82 | 2.91 | 2.78 | 2.79 | -1.41% | 1,046,357 | 298,754,940 |
| 2024-11-21 | 2.85 | 2.88 | 2.8 | 2.83 | -1.05% | 450,015 | 127,553,967 |
| 2024-11-20 | 2.81 | 2.87 | 2.8 | 2.86 | +0.7% | 689,756 | 196,034,436 |
| 2024-11-19 | 2.8 | 2.87 | 2.77 | 2.84 | +0.71% | 821,255 | 231,337,979 |
| 2024-11-18 | 2.79 | 2.9 | 2.79 | 2.82 | +1.81% | 1,046,953 | 298,354,602 |
| 2024-11-15 | 2.76 | 2.82 | 2.75 | 2.77 | 0% | 544,564 | 151,554,081 |
| 2024-11-14 | 2.85 | 2.86 | 2.76 | 2.77 | -3.15% | 581,151 | 162,373,682 |
| 2024-11-13 | 2.82 | 2.88 | 2.81 | 2.86 | +1.06% | 597,160 | 170,246,865 |
| 2024-11-12 | 2.88 | 2.89 | 2.79 | 2.83 | -1.74% | 654,020 | 186,046,295 |
| 2024-11-11 | 2.88 | 2.91 | 2.85 | 2.88 | -0.35% | 571,529 | 164,207,758 |
| 2024-11-08 | 2.96 | 2.99 | 2.88 | 2.89 | -1.7% | 740,914 | 216,722,991 |
| 2024-11-07 | 2.85 | 2.95 | 2.84 | 2.94 | +2.8% | 771,989 | 224,963,170 |
| 2024-11-06 | 2.89 | 2.9 | 2.83 | 2.86 | -1.04% | 592,246 | 169,435,811 |
| 2024-11-05 | 2.8 | 2.89 | 2.79 | 2.89 | +3.21% | 700,576 | 200,361,419 |
| 2024-11-04 | 2.76 | 2.81 | 2.75 | 2.8 | +1.45% | 388,129 | 108,042,252 |
| 2024-11-01 | 2.8 | 2.81 | 2.74 | 2.76 | -1.43% | 559,576 | 155,253,970 |
| 2024-10-31 | 2.75 | 2.81 | 2.74 | 2.8 | +1.82% | 608,760 | 169,484,929 |
| 2024-10-30 | 2.72 | 2.8 | 2.71 | 2.75 | +1.1% | 522,689 | 143,772,687 |
| 2024-10-29 | 2.82 | 2.83 | 2.71 | 2.72 | -3.2% | 601,493 | 165,390,586 |
| 2024-10-28 | 2.73 | 2.84 | 2.7 | 2.81 | +2.93% | 816,660 | 226,857,641 |
| 2024-10-25 | 2.68 | 2.73 | 2.67 | 2.73 | +1.87% | 371,860 | 100,814,048 |
| 2024-10-24 | 2.71 | 2.71 | 2.65 | 2.68 | -1.47% | 328,283 | 87,757,712 |
| 2024-10-23 | 2.66 | 2.73 | 2.66 | 2.72 | +1.49% | 521,409 | 141,003,092 |
| 2024-10-22 | 2.64 | 2.69 | 2.63 | 2.68 | +1.13% | 465,643 | 123,616,285 |
| 2024-10-21 | 2.66 | 2.7 | 2.64 | 2.65 | -0.38% | 538,144 | 143,200,442 |
| 2024-10-18 | 2.57 | 2.7 | 2.55 | 2.66 | +3.5% | 646,505 | 169,878,916 |
| 2024-10-17 | 2.64 | 2.65 | 2.57 | 2.57 | -2.28% | 395,854 | 103,130,981 |
| 2024-10-16 | 2.58 | 2.65 | 2.57 | 2.63 | +1.15% | 387,853 | 101,593,616 |
| 2024-10-15 | 2.66 | 2.71 | 2.6 | 2.6 | -2.62% | 499,432 | 132,474,906 |
| 2024-10-14 | 2.62 | 2.68 | 2.6 | 2.67 | +2.3% | 519,096 | 137,054,698 |
| 2024-10-11 | 2.69 | 2.72 | 2.59 | 2.61 | -4.4% | 637,101 | 169,068,860 |
| 2024-10-10 | 2.67 | 2.82 | 2.59 | 2.73 | +3.41% | 1,019,144 | 277,287,694 |
| 2024-10-09 | 2.82 | 2.82 | 2.62 | 2.64 | -7.69% | 849,652 | 230,424,293 |
| 2024-10-08 | 3.05 | 3.06 | 2.76 | 2.86 | +2.88% | 1,382,796 | 399,968,154 |
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：