股票概览
2.76
-4.5%
-0.13
2.86
开盘价
2.9
最高价
2.74
最低价
778,649
成交量
数据更新至: 2024-12-31
技术指标
2.85
MA5 (5日均线)
3.11
MA10 (10日均线)
3.51
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 | 2.86 | 2.9 | 2.74 | 2.76 | -4.5% | 778,649 | 217,457,993 |
| 2024-12-30 | 3 | 3.02 | 2.86 | 2.89 | -4.3% | 1,054,767 | 306,794,755 |
| 2024-12-27 | 2.86 | 3.24 | 2.86 | 3.02 | +8.63% | 1,852,388 | 561,933,438 |
| 2024-12-26 | 2.78 | 2.85 | 2.76 | 2.78 | -0.36% | 785,060 | 219,369,556 |
| 2024-12-25 | 2.95 | 2.97 | 2.74 | 2.79 | -6.38% | 1,140,710 | 320,769,149 |
| 2024-12-24 | 3.1 | 3.14 | 2.9 | 2.98 | -4.49% | 1,305,270 | 388,224,920 |
| 2024-12-23 | 3.55 | 3.55 | 3.11 | 3.12 | -14.52% | 1,807,398 | 584,675,788 |
| 2024-12-20 | 3.52 | 3.72 | 3.51 | 3.65 | +3.11% | 650,545 | 235,623,101 |
| 2024-12-19 | 3.49 | 3.56 | 3.47 | 3.54 | -0.28% | 469,228 | 165,018,121 |
| 2024-12-18 | 3.58 | 3.62 | 3.51 | 3.55 | -0.84% | 573,125 | 204,544,241 |
| 2024-12-17 | 3.85 | 3.85 | 3.56 | 3.58 | -7.25% | 909,801 | 333,818,709 |
| 2024-12-16 | 3.82 | 3.95 | 3.81 | 3.86 | +0.52% | 671,920 | 259,436,261 |
| 2024-12-13 | 3.96 | 4.01 | 3.84 | 3.84 | -4% | 989,792 | 387,011,509 |
| 2024-12-12 | 4 | 4.12 | 3.93 | 4 | -0.74% | 1,200,841 | 483,725,207 |
| 2024-12-11 | 4 | 4.07 | 3.99 | 4.03 | -1.71% | 1,089,493 | 439,353,658 |
| 2024-12-10 | 3.99 | 4.23 | 3.91 | 4.1 | +6.49% | 2,112,940 | 860,317,486 |
| 2024-12-09 | 3.93 | 4.02 | 3.81 | 3.85 | -3.02% | 904,714 | 353,036,632 |
| 2024-12-06 | 3.9 | 4.05 | 3.83 | 3.97 | +0.25% | 1,218,257 | 480,767,144 |
| 2024-12-05 | 4.03 | 4.09 | 3.9 | 3.96 | -1% | 1,150,195 | 454,766,252 |
| 2024-12-04 | 3.84 | 4 | 3.76 | 4 | +3.9% | 1,689,266 | 663,069,452 |
| 2024-12-03 | 3.74 | 3.91 | 3.68 | 3.85 | +1.85% | 1,229,435 | 466,869,194 |
| 2024-12-02 | 3.64 | 3.8 | 3.64 | 3.78 | +4.13% | 1,038,401 | 389,134,888 |
| 2024-11-29 | 3.6 | 3.7 | 3.52 | 3.63 | -0.82% | 802,756 | 289,487,806 |
| 2024-11-28 | 3.68 | 3.78 | 3.62 | 3.66 | 0% | 854,285 | 316,059,702 |
| 2024-11-27 | 3.55 | 3.67 | 3.39 | 3.66 | +1.95% | 822,480 | 289,165,568 |
| 2024-11-26 | 3.53 | 3.74 | 3.5 | 3.59 | +1.13% | 809,818 | 294,253,589 |
| 2024-11-25 | 3.48 | 3.57 | 3.45 | 3.55 | -1.11% | 798,007 | 279,296,477 |
| 2024-11-22 | 3.84 | 3.93 | 3.58 | 3.59 | -6.27% | 1,276,494 | 478,289,088 |
| 2024-11-21 | 3.65 | 3.93 | 3.62 | 3.83 | +2.68% | 1,588,579 | 607,621,942 |
| 2024-11-20 | 3.45 | 3.79 | 3.41 | 3.73 | +7.8% | 1,646,152 | 601,636,812 |
| 2024-11-19 | 3.41 | 3.46 | 3.26 | 3.46 | +2.67% | 977,859 | 329,029,830 |
| 2024-11-18 | 3.52 | 3.56 | 3.31 | 3.37 | -3.99% | 955,473 | 325,190,214 |
| 2024-11-15 | 3.68 | 3.72 | 3.49 | 3.51 | -5.65% | 1,082,746 | 390,446,305 |
| 2024-11-14 | 3.9 | 3.91 | 3.7 | 3.72 | -4.12% | 767,102 | 291,125,935 |
| 2024-11-13 | 3.83 | 3.95 | 3.75 | 3.88 | -0.77% | 955,443 | 367,139,940 |
| 2024-11-12 | 4.09 | 4.11 | 3.85 | 3.91 | -4.4% | 1,446,866 | 571,404,165 |
| 2024-11-11 | 4.05 | 4.13 | 4.01 | 4.09 | -0.24% | 1,228,952 | 498,901,245 |
| 2024-11-08 | 4.26 | 4.38 | 4.1 | 4.1 | -4.21% | 1,846,887 | 780,653,483 |
| 2024-11-07 | 4.04 | 4.53 | 3.91 | 4.28 | +0.71% | 2,565,460 | 1,065,901,485 |
| 2024-11-06 | 4.43 | 4.65 | 4.21 | 4.25 | +0.47% | 2,568,951 | 1,129,670,116 |
| 2024-11-05 | 4.16 | 4.4 | 4.08 | 4.23 | +0.24% | 2,586,978 | 1,096,544,354 |
| 2024-11-04 | 3.88 | 4.38 | 3.8 | 4.22 | +5.24% | 2,692,440 | 1,102,577,397 |
| 2024-11-01 | 4.05 | 4.6 | 3.91 | 4.01 | +3.62% | 3,929,697 | 1,663,593,389 |
| 2024-10-31 | 3.54 | 4.15 | 3.43 | 3.87 | +7.5% | 3,608,308 | 1,366,621,839 |
| 2024-10-30 | 3.13 | 3.75 | 3.09 | 3.6 | +13.56% | 3,210,819 | 1,108,790,203 |
| 2024-10-29 | 3.3 | 3.47 | 3.17 | 3.17 | -3.94% | 1,456,766 | 478,077,263 |
| 2024-10-28 | 3.14 | 3.35 | 3.11 | 3.3 | +4.43% | 1,659,575 | 543,818,204 |
| 2024-10-25 | 3.2 | 3.27 | 3.14 | 3.16 | -2.17% | 1,357,867 | 434,596,072 |
| 2024-10-24 | 3.32 | 3.37 | 3.17 | 3.23 | -3.29% | 1,442,381 | 466,274,629 |
| 2024-10-23 | 3.15 | 3.56 | 3.14 | 3.34 | +4.05% | 2,408,537 | 804,308,359 |
| 2024-10-22 | 3.35 | 3.43 | 3.17 | 3.21 | -2.73% | 1,932,579 | 632,278,410 |
| 2024-10-21 | 3.07 | 3.38 | 3.05 | 3.3 | +7.49% | 2,407,378 | 778,186,177 |
| 2024-10-18 | 2.96 | 3.12 | 2.9 | 3.07 | +1.32% | 1,678,986 | 505,342,272 |
| 2024-10-17 | 3.16 | 3.19 | 3.02 | 3.03 | -2.88% | 1,540,704 | 475,251,636 |
| 2024-10-16 | 3 | 3.25 | 2.96 | 3.12 | +0.97% | 1,820,655 | 569,932,175 |
| 2024-10-15 | 2.9 | 3.2 | 2.85 | 3.09 | +3% | 2,130,708 | 646,670,857 |
| 2024-10-14 | 2.8 | 3.2 | 2.8 | 3 | +9.49% | 1,776,701 | 532,940,997 |
| 2024-10-11 | 2.93 | 2.93 | 2.67 | 2.74 | -8.05% | 1,245,190 | 346,599,271 |
| 2024-10-10 | 3.04 | 3.16 | 2.91 | 2.98 | +1.02% | 1,380,094 | 417,567,336 |
| 2024-10-09 | 3.39 | 3.39 | 2.94 | 2.95 | -16.9% | 2,152,710 | 681,367,660 |
| 2024-10-08 | 3.56 | 3.56 | 3.18 | 3.55 | +19.53% | 2,677,640 | 907,344,193 |
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：