股票概览
2.62
-3.68%
-0.1
2.73
开盘价
2.75
最高价
2.62
最低价
749,947
成交量
数据更新至: 2024-12-31
技术指标
2.73
MA5 (5日均线)
2.89
MA10 (10日均线)
3.15
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 | 2.73 | 2.75 | 2.62 | 2.62 | -3.68% | 749,947 | 199,917,147 |
| 2024-12-30 | 2.78 | 2.78 | 2.67 | 2.72 | -2.16% | 777,878 | 210,372,317 |
| 2024-12-27 | 2.76 | 2.84 | 2.73 | 2.78 | +0.36% | 825,359 | 231,420,621 |
| 2024-12-26 | 2.74 | 2.82 | 2.72 | 2.77 | +0.73% | 716,663 | 199,250,600 |
| 2024-12-25 | 2.82 | 2.84 | 2.67 | 2.75 | -3.17% | 1,075,259 | 293,639,719 |
| 2024-12-24 | 2.92 | 2.94 | 2.79 | 2.84 | -2.41% | 1,148,299 | 325,961,078 |
| 2024-12-23 | 3.16 | 3.17 | 2.9 | 2.91 | -8.2% | 1,686,301 | 502,708,179 |
| 2024-12-20 | 3.17 | 3.22 | 3.15 | 3.17 | 0% | 921,471 | 293,543,830 |
| 2024-12-19 | 3.14 | 3.21 | 3.06 | 3.17 | -0.31% | 1,271,526 | 398,270,980 |
| 2024-12-18 | 3.23 | 3.28 | 3.12 | 3.18 | -1.24% | 1,383,251 | 442,616,101 |
| 2024-12-17 | 3.41 | 3.44 | 3.21 | 3.22 | -7.74% | 2,273,801 | 750,357,144 |
| 2024-12-16 | 3.45 | 3.63 | 3.31 | 3.49 | -1.13% | 3,044,792 | 1,042,447,388 |
| 2024-12-13 | 3.51 | 3.73 | 3.48 | 3.53 | -0.56% | 3,459,224 | 1,247,102,367 |
| 2024-12-12 | 3.52 | 3.64 | 3.46 | 3.55 | +0.57% | 2,384,326 | 843,750,440 |
| 2024-12-11 | 3.4 | 3.58 | 3.37 | 3.53 | +3.52% | 2,529,586 | 882,252,113 |
| 2024-12-10 | 3.52 | 3.59 | 3.39 | 3.41 | +0.89% | 2,691,052 | 937,894,515 |
| 2024-12-09 | 3.47 | 3.5 | 3.32 | 3.38 | -2.59% | 1,903,503 | 647,592,975 |
| 2024-12-06 | 3.34 | 3.51 | 3.28 | 3.47 | +4.2% | 2,785,523 | 956,289,646 |
| 2024-12-05 | 3.17 | 3.39 | 3.17 | 3.33 | +4.06% | 1,901,717 | 628,302,936 |
| 2024-12-04 | 3.31 | 3.34 | 3.18 | 3.2 | -5.33% | 1,945,794 | 634,562,032 |
| 2024-12-03 | 3.39 | 3.48 | 3.32 | 3.38 | -0.88% | 2,051,037 | 695,902,219 |
| 2024-12-02 | 3.28 | 3.54 | 3.28 | 3.41 | +2.71% | 2,702,256 | 922,139,786 |
| 2024-11-29 | 3.34 | 3.44 | 3.2 | 3.32 | -1.48% | 2,842,188 | 935,026,048 |
| 2024-11-28 | 3.28 | 3.78 | 3.28 | 3.37 | +4.66% | 3,995,261 | 1,389,263,547 |
| 2024-11-27 | 3 | 3.22 | 2.96 | 3.22 | +4.89% | 2,175,160 | 672,686,158 |
| 2024-11-26 | 3.09 | 3.23 | 3.06 | 3.07 | -1.29% | 1,679,254 | 526,903,029 |
| 2024-11-25 | 3.01 | 3.18 | 2.85 | 3.11 | +4.01% | 1,800,195 | 543,771,586 |
| 2024-11-22 | 3.07 | 3.25 | 2.98 | 2.99 | -3.55% | 2,124,306 | 663,731,849 |
| 2024-11-21 | 3.02 | 3.18 | 2.99 | 3.1 | +1.97% | 1,765,961 | 545,826,932 |
| 2024-11-20 | 2.88 | 3.1 | 2.86 | 3.04 | +4.83% | 1,637,294 | 489,663,415 |
| 2024-11-19 | 2.81 | 2.9 | 2.79 | 2.9 | +1.75% | 1,092,952 | 311,177,760 |
| 2024-11-18 | 3.02 | 3.06 | 2.79 | 2.85 | -5% | 1,610,088 | 462,417,677 |
| 2024-11-15 | 3.04 | 3.18 | 3 | 3 | -1.96% | 1,729,227 | 537,426,095 |
| 2024-11-14 | 3.16 | 3.24 | 3.04 | 3.06 | -4.38% | 1,676,054 | 522,942,083 |
| 2024-11-13 | 3.2 | 3.27 | 3.11 | 3.2 | -4.19% | 2,408,725 | 768,195,520 |
| 2024-11-12 | 3.17 | 3.63 | 3.11 | 3.34 | +4.7% | 3,770,427 | 1,252,745,858 |
| 2024-11-11 | 3.13 | 3.22 | 3.06 | 3.19 | +1.59% | 2,017,940 | 634,491,312 |
| 2024-11-08 | 3.2 | 3.29 | 3.11 | 3.14 | -1.57% | 2,794,238 | 892,305,665 |
| 2024-11-07 | 2.88 | 3.5 | 2.85 | 3.19 | +9.25% | 3,881,377 | 1,225,329,353 |
| 2024-11-06 | 2.85 | 3 | 2.79 | 2.92 | +2.46% | 2,241,845 | 655,522,113 |
| 2024-11-05 | 2.71 | 2.87 | 2.68 | 2.85 | +4.78% | 1,587,364 | 445,262,845 |
| 2024-11-04 | 2.62 | 2.76 | 2.62 | 2.72 | +3.03% | 1,123,505 | 302,964,360 |
| 2024-11-01 | 2.82 | 2.84 | 2.62 | 2.64 | -7.69% | 1,910,562 | 517,586,474 |
| 2024-10-31 | 2.83 | 2.94 | 2.78 | 2.86 | -0.69% | 1,810,645 | 518,984,100 |
| 2024-10-30 | 2.85 | 2.98 | 2.81 | 2.88 | +0.35% | 1,608,045 | 463,006,446 |
| 2024-10-29 | 3.08 | 3.09 | 2.86 | 2.87 | -5.28% | 2,129,447 | 624,261,257 |
| 2024-10-28 | 2.82 | 3.05 | 2.81 | 3.03 | +6.69% | 2,291,448 | 680,870,249 |
| 2024-10-25 | 2.75 | 2.88 | 2.74 | 2.84 | +2.9% | 1,404,033 | 396,088,919 |
| 2024-10-24 | 2.74 | 2.81 | 2.71 | 2.76 | -0.72% | 1,158,547 | 318,945,384 |
| 2024-10-23 | 2.87 | 2.87 | 2.76 | 2.78 | -4.79% | 2,135,209 | 600,364,521 |
| 2024-10-22 | 2.81 | 3.07 | 2.8 | 2.92 | +6.57% | 3,267,650 | 963,733,605 |
| 2024-10-21 | 2.67 | 2.79 | 2.67 | 2.74 | +2.24% | 1,843,682 | 505,389,887 |
| 2024-10-18 | 2.56 | 2.76 | 2.53 | 2.68 | +3.47% | 1,788,283 | 473,382,332 |
| 2024-10-17 | 2.6 | 2.7 | 2.58 | 2.59 | +0.39% | 1,384,589 | 363,752,094 |
| 2024-10-16 | 2.55 | 2.65 | 2.53 | 2.58 | -1.53% | 1,305,355 | 338,998,612 |
| 2024-10-15 | 2.61 | 2.76 | 2.56 | 2.62 | 0% | 2,056,641 | 549,135,462 |
| 2024-10-14 | 2.57 | 2.63 | 2.47 | 2.62 | +3.15% | 1,512,805 | 387,812,361 |
| 2024-10-11 | 2.71 | 2.71 | 2.48 | 2.54 | -6.62% | 1,867,946 | 482,339,204 |
| 2024-10-10 | 2.81 | 2.97 | 2.68 | 2.72 | -2.51% | 2,214,709 | 619,966,702 |
| 2024-10-09 | 3.2 | 3.2 | 2.76 | 2.79 | -18.9% | 3,604,960 | 1,078,435,749 |
| 2024-10-08 | 3.44 | 3.44 | 3.02 | 3.44 | +19.86% | 4,902,688 | 1,604,660,225 |
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：