股票概览
2.46
-2.77%
-0.07
2.52
开盘价
2.56
最高价
2.46
最低价
1,326,893
成交量
数据更新至: 2024-12-31
技术指标
2.51
MA5 (5日均线)
2.52
MA10 (10日均线)
2.57
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 | 2.56 | 2.46 | 2.46 | -2.77% | 1,326,893 | 332,885,228 |
| 2024-12-30 | 2.51 | 2.54 | 2.5 | 2.53 | 0% | 751,783 | 189,658,447 |
| 2024-12-27 | 2.5 | 2.53 | 2.49 | 2.53 | +0.8% | 821,008 | 206,252,605 |
| 2024-12-26 | 2.51 | 2.52 | 2.49 | 2.51 | -0.4% | 712,524 | 178,199,033 |
| 2024-12-25 | 2.52 | 2.55 | 2.51 | 2.52 | 0% | 1,012,004 | 255,589,556 |
| 2024-12-24 | 2.49 | 2.52 | 2.48 | 2.52 | +1.2% | 831,923 | 208,004,829 |
| 2024-12-23 | 2.51 | 2.54 | 2.48 | 2.49 | -0.8% | 1,072,817 | 269,198,862 |
| 2024-12-20 | 2.54 | 2.55 | 2.51 | 2.51 | -1.18% | 694,918 | 175,491,277 |
| 2024-12-19 | 2.55 | 2.56 | 2.52 | 2.54 | -0.78% | 706,196 | 179,064,330 |
| 2024-12-18 | 2.57 | 2.6 | 2.55 | 2.56 | 0% | 723,129 | 186,313,733 |
| 2024-12-17 | 2.61 | 2.63 | 2.54 | 2.56 | -2.29% | 887,084 | 228,483,811 |
| 2024-12-16 | 2.62 | 2.65 | 2.6 | 2.62 | 0% | 848,305 | 222,471,758 |
| 2024-12-13 | 2.69 | 2.7 | 2.6 | 2.62 | -2.96% | 1,324,953 | 350,188,117 |
| 2024-12-12 | 2.67 | 2.71 | 2.66 | 2.7 | +1.12% | 1,059,778 | 285,022,852 |
| 2024-12-11 | 2.64 | 2.69 | 2.64 | 2.67 | +0.75% | 1,046,597 | 279,356,850 |
| 2024-12-10 | 2.67 | 2.72 | 2.64 | 2.65 | +0.76% | 1,527,480 | 407,296,729 |
| 2024-12-09 | 2.63 | 2.66 | 2.61 | 2.63 | 0% | 1,142,036 | 301,218,949 |
| 2024-12-06 | 2.57 | 2.65 | 2.57 | 2.63 | +2.33% | 1,227,011 | 320,891,937 |
| 2024-12-05 | 2.57 | 2.59 | 2.56 | 2.57 | -0.39% | 508,333 | 130,970,236 |
| 2024-12-04 | 2.59 | 2.61 | 2.56 | 2.58 | -0.77% | 852,361 | 220,536,963 |
| 2024-12-03 | 2.56 | 2.6 | 2.54 | 2.6 | +1.56% | 844,475 | 217,136,354 |
| 2024-12-02 | 2.52 | 2.58 | 2.51 | 2.56 | +1.59% | 876,831 | 223,336,806 |
| 2024-11-29 | 2.5 | 2.54 | 2.49 | 2.52 | +0.8% | 713,517 | 179,884,477 |
| 2024-11-28 | 2.48 | 2.53 | 2.48 | 2.5 | +0.4% | 798,343 | 200,211,883 |
| 2024-11-27 | 2.48 | 2.5 | 2.43 | 2.49 | +0.4% | 825,271 | 203,321,289 |
| 2024-11-26 | 2.48 | 2.5 | 2.46 | 2.48 | 0% | 637,701 | 158,349,153 |
| 2024-11-25 | 2.48 | 2.5 | 2.46 | 2.48 | 0% | 701,212 | 173,882,471 |
| 2024-11-22 | 2.57 | 2.58 | 2.48 | 2.48 | -3.88% | 1,106,894 | 279,928,619 |
| 2024-11-21 | 2.59 | 2.6 | 2.56 | 2.58 | -0.77% | 813,389 | 209,497,470 |
| 2024-11-20 | 2.59 | 2.63 | 2.57 | 2.6 | -0.38% | 1,116,737 | 289,033,109 |
| 2024-11-19 | 2.62 | 2.67 | 2.57 | 2.61 | -1.51% | 2,055,337 | 536,836,543 |
| 2024-11-18 | 2.56 | 2.73 | 2.55 | 2.65 | +5.16% | 3,295,575 | 874,434,564 |
| 2024-11-15 | 2.54 | 2.58 | 2.5 | 2.52 | -1.18% | 1,046,786 | 266,266,662 |
| 2024-11-14 | 2.6 | 2.61 | 2.55 | 2.55 | -2.3% | 799,935 | 206,122,959 |
| 2024-11-13 | 2.58 | 2.62 | 2.58 | 2.61 | +0.38% | 760,602 | 197,760,378 |
| 2024-11-12 | 2.65 | 2.66 | 2.58 | 2.6 | -1.52% | 1,102,502 | 289,110,925 |
| 2024-11-11 | 2.6 | 2.68 | 2.59 | 2.64 | +1.15% | 1,269,544 | 333,422,089 |
| 2024-11-08 | 2.69 | 2.71 | 2.59 | 2.61 | -2.25% | 1,639,163 | 432,042,218 |
| 2024-11-07 | 2.53 | 2.68 | 2.52 | 2.67 | +5.12% | 2,067,991 | 540,060,416 |
| 2024-11-06 | 2.55 | 2.56 | 2.52 | 2.54 | -0.39% | 1,020,304 | 258,579,336 |
| 2024-11-05 | 2.5 | 2.56 | 2.48 | 2.55 | +2% | 1,505,549 | 380,974,414 |
| 2024-11-04 | 2.49 | 2.5 | 2.45 | 2.5 | +0.4% | 704,584 | 174,273,142 |
| 2024-11-01 | 2.48 | 2.55 | 2.48 | 2.49 | 0% | 1,407,519 | 352,682,025 |
| 2024-10-31 | 2.46 | 2.51 | 2.45 | 2.49 | +0.81% | 899,459 | 223,558,784 |
| 2024-10-30 | 2.48 | 2.5 | 2.45 | 2.47 | -0.4% | 819,530 | 202,797,272 |
| 2024-10-29 | 2.53 | 2.58 | 2.48 | 2.48 | -1.2% | 1,119,341 | 281,929,440 |
| 2024-10-28 | 2.46 | 2.51 | 2.44 | 2.51 | +2.03% | 1,070,414 | 266,306,123 |
| 2024-10-25 | 2.44 | 2.47 | 2.43 | 2.46 | +0.82% | 615,434 | 150,906,754 |
| 2024-10-24 | 2.46 | 2.46 | 2.43 | 2.44 | -0.81% | 526,879 | 128,828,828 |
| 2024-10-23 | 2.45 | 2.48 | 2.44 | 2.46 | +0.41% | 811,641 | 199,878,740 |
| 2024-10-22 | 2.45 | 2.48 | 2.43 | 2.45 | 0% | 687,632 | 168,106,180 |
| 2024-10-21 | 2.48 | 2.48 | 2.44 | 2.45 | -1.61% | 900,328 | 221,035,531 |
| 2024-10-18 | 2.45 | 2.51 | 2.41 | 2.49 | +2.05% | 1,020,367 | 251,242,746 |
| 2024-10-17 | 2.5 | 2.51 | 2.44 | 2.44 | -2.79% | 862,234 | 212,957,601 |
| 2024-10-16 | 2.4 | 2.52 | 2.4 | 2.51 | +2.87% | 1,445,667 | 359,195,829 |
| 2024-10-15 | 2.5 | 2.52 | 2.43 | 2.44 | -2.79% | 1,073,626 | 265,861,009 |
| 2024-10-14 | 2.49 | 2.55 | 2.47 | 2.51 | +2.87% | 1,461,395 | 366,651,987 |
| 2024-10-11 | 2.48 | 2.51 | 2.4 | 2.44 | -2.79% | 1,131,411 | 277,970,318 |
| 2024-10-10 | 2.48 | 2.57 | 2.44 | 2.51 | +1.21% | 1,579,836 | 396,521,191 |
| 2024-10-09 | 2.63 | 2.64 | 2.48 | 2.48 | -9.82% | 2,228,325 | 567,329,275 |
| 2024-10-08 | 2.9 | 2.9 | 2.61 | 2.75 | +4.17% | 3,933,733 | 1,084,882,313 |
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：