股票概览
2.39
-4.78%
-0.12
2.5
开盘价
2.53
最高价
2.38
最低价
1,725,329
成交量
数据更新至: 2024-12-31
技术指标
2.54
MA5 (5日均线)
2.72
MA10 (10日均线)
2.86
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 | 2.5 | 2.53 | 2.38 | 2.39 | -4.78% | 1,725,329 | 418,318,533 |
| 2024-12-30 | 2.6 | 2.61 | 2.48 | 2.51 | -4.56% | 1,817,494 | 457,104,446 |
| 2024-12-27 | 2.59 | 2.69 | 2.58 | 2.63 | +1.15% | 1,584,641 | 419,039,467 |
| 2024-12-26 | 2.55 | 2.65 | 2.52 | 2.6 | +1.56% | 1,664,909 | 434,285,283 |
| 2024-12-25 | 2.7 | 2.73 | 2.51 | 2.56 | -4.48% | 2,214,969 | 568,772,919 |
| 2024-12-24 | 2.71 | 2.77 | 2.61 | 2.68 | -2.19% | 2,563,102 | 680,980,780 |
| 2024-12-23 | 2.98 | 2.99 | 2.73 | 2.74 | -9.27% | 3,733,375 | 1,053,895,357 |
| 2024-12-20 | 2.96 | 3.15 | 2.95 | 3.02 | +2.37% | 3,151,476 | 958,057,007 |
| 2024-12-19 | 3.05 | 3.19 | 2.93 | 2.95 | -5.14% | 3,524,488 | 1,058,176,098 |
| 2024-12-18 | 3.08 | 3.22 | 3.06 | 3.11 | -2.51% | 4,634,226 | 1,446,454,251 |
| 2024-12-17 | 3.22 | 3.55 | 3.16 | 3.19 | -1.85% | 8,023,705 | 2,684,573,489 |
| 2024-12-16 | 2.94 | 3.25 | 2.91 | 3.25 | +10.17% | 5,640,146 | 1,790,687,508 |
| 2024-12-13 | 3.03 | 3.13 | 2.93 | 2.95 | -3.59% | 3,266,342 | 987,003,575 |
| 2024-12-12 | 3.16 | 3.16 | 3 | 3.06 | -3.77% | 4,826,189 | 1,481,058,278 |
| 2024-12-11 | 2.86 | 3.18 | 2.83 | 3.18 | +10.03% | 5,875,356 | 1,787,823,572 |
| 2024-12-10 | 3.02 | 3.09 | 2.88 | 2.89 | -2.69% | 3,711,402 | 1,103,479,261 |
| 2024-12-09 | 2.9 | 3.12 | 2.86 | 2.97 | +1.71% | 4,290,443 | 1,287,059,930 |
| 2024-12-06 | 2.88 | 3.15 | 2.8 | 2.92 | +1.39% | 5,858,565 | 1,715,311,058 |
| 2024-12-05 | 2.61 | 2.88 | 2.58 | 2.88 | +9.92% | 3,700,042 | 1,022,961,417 |
| 2024-12-04 | 2.64 | 2.72 | 2.61 | 2.62 | -1.5% | 1,426,210 | 378,552,969 |
| 2024-12-03 | 2.73 | 2.76 | 2.62 | 2.66 | -1.85% | 1,869,098 | 496,518,761 |
| 2024-12-02 | 2.59 | 2.73 | 2.57 | 2.71 | +6.27% | 2,797,451 | 750,634,651 |
| 2024-11-29 | 2.52 | 2.58 | 2.46 | 2.55 | +1.19% | 1,722,954 | 434,788,299 |
| 2024-11-28 | 2.52 | 2.61 | 2.49 | 2.52 | +0.4% | 1,483,169 | 377,122,550 |
| 2024-11-27 | 2.49 | 2.51 | 2.37 | 2.51 | 0% | 1,700,022 | 413,447,829 |
| 2024-11-26 | 2.51 | 2.58 | 2.48 | 2.51 | -1.18% | 1,259,167 | 318,173,008 |
| 2024-11-25 | 2.59 | 2.63 | 2.46 | 2.54 | -1.17% | 1,592,516 | 403,470,690 |
| 2024-11-22 | 2.69 | 2.7 | 2.57 | 2.57 | -5.86% | 1,974,775 | 519,890,099 |
| 2024-11-21 | 2.67 | 2.85 | 2.66 | 2.73 | +1.11% | 2,332,313 | 642,336,252 |
| 2024-11-20 | 2.64 | 2.75 | 2.59 | 2.7 | +2.27% | 2,149,988 | 577,325,116 |
| 2024-11-19 | 2.65 | 2.67 | 2.53 | 2.64 | -2.58% | 2,440,193 | 632,384,931 |
| 2024-11-18 | 2.57 | 2.8 | 2.57 | 2.71 | +6.27% | 3,528,217 | 945,752,039 |
| 2024-11-15 | 2.59 | 2.71 | 2.54 | 2.55 | -2.3% | 2,124,451 | 557,162,495 |
| 2024-11-14 | 2.84 | 2.86 | 2.6 | 2.61 | -7.12% | 2,873,397 | 769,550,940 |
| 2024-11-13 | 2.87 | 2.88 | 2.77 | 2.81 | -4.1% | 2,656,754 | 746,698,877 |
| 2024-11-12 | 2.84 | 3.08 | 2.84 | 2.93 | +2.81% | 4,287,486 | 1,271,234,103 |
| 2024-11-11 | 2.81 | 2.92 | 2.75 | 2.85 | -1.38% | 3,466,027 | 980,720,202 |
| 2024-11-08 | 2.87 | 3.08 | 2.81 | 2.89 | -1.7% | 5,310,306 | 1,558,920,525 |
| 2024-11-07 | 2.83 | 3.2 | 2.75 | 2.94 | -1.67% | 7,271,266 | 2,157,665,037 |
| 2024-11-06 | 2.83 | 3 | 2.75 | 2.99 | +9.52% | 8,167,250 | 2,365,267,954 |
| 2024-11-05 | 2.73 | 2.73 | 2.53 | 2.73 | +10.08% | 5,559,961 | 1,498,099,513 |
| 2024-11-04 | 2.19 | 2.48 | 2.19 | 2.48 | +10.22% | 1,366,527 | 328,952,392 |
| 2024-11-01 | 2.52 | 2.59 | 2.23 | 2.25 | -7.41% | 5,068,218 | 1,209,805,369 |
| 2024-10-31 | 2.2 | 2.43 | 2.2 | 2.43 | +9.95% | 3,268,015 | 767,012,144 |
| 2024-10-30 | 2.16 | 2.28 | 2.13 | 2.21 | -0.45% | 2,709,591 | 597,683,619 |
| 2024-10-29 | 2.36 | 2.36 | 2.22 | 2.22 | -4.72% | 3,837,638 | 871,025,904 |
| 2024-10-28 | 2.14 | 2.39 | 2.14 | 2.33 | +6.88% | 4,558,162 | 1,041,856,869 |
| 2024-10-25 | 2.16 | 2.28 | 2.16 | 2.18 | +0.93% | 4,146,496 | 916,322,203 |
| 2024-10-24 | 2.27 | 2.41 | 2.1 | 2.16 | -1.82% | 6,825,823 | 1,549,660,870 |
| 2024-10-23 | 2.1 | 2.2 | 2.02 | 2.2 | +10% | 4,317,198 | 913,540,066 |
| 2024-10-22 | 1.82 | 2 | 1.8 | 2 | +9.89% | 2,381,904 | 458,480,873 |
| 2024-10-21 | 1.84 | 1.86 | 1.79 | 1.82 | -1.09% | 1,716,506 | 312,670,832 |
| 2024-10-18 | 1.78 | 1.88 | 1.74 | 1.84 | +2.79% | 2,180,214 | 396,304,748 |
| 2024-10-17 | 1.82 | 1.85 | 1.78 | 1.79 | -0.56% | 1,396,871 | 253,138,069 |
| 2024-10-16 | 1.79 | 1.83 | 1.76 | 1.8 | -1.64% | 1,260,691 | 226,217,924 |
| 2024-10-15 | 1.82 | 1.94 | 1.78 | 1.83 | 0% | 1,983,173 | 370,456,484 |
| 2024-10-14 | 1.79 | 1.84 | 1.75 | 1.83 | +2.23% | 1,509,950 | 271,829,670 |
| 2024-10-11 | 1.88 | 1.9 | 1.74 | 1.79 | -6.28% | 2,082,041 | 375,315,567 |
| 2024-10-10 | 1.95 | 2.03 | 1.87 | 1.91 | -2.55% | 2,284,371 | 442,864,890 |
| 2024-10-09 | 2.11 | 2.29 | 1.96 | 1.96 | -10.09% | 3,453,577 | 725,406,829 |
| 2024-10-08 | 2.18 | 2.18 | 1.99 | 2.18 | +10.1% | 4,503,608 | 958,087,223 |
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：