股票概览
2.34
-1.68%
-0.04
2.38
开盘价
2.42
最高价
2.31
最低价
98,878
成交量
数据更新至: 2024-12-31
技术指标
2.38
MA5 (5日均线)
2.46
MA10 (10日均线)
2.59
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 | 2.38 | 2.42 | 2.31 | 2.34 | -1.68% | 98,878 | 23,339,017 |
| 2024-12-30 | 2.42 | 2.42 | 2.31 | 2.38 | -2.86% | 109,229 | 25,808,678 |
| 2024-12-27 | 2.41 | 2.47 | 2.38 | 2.45 | +1.66% | 98,922 | 24,035,952 |
| 2024-12-26 | 2.34 | 2.51 | 2.34 | 2.41 | +2.99% | 182,756 | 44,471,822 |
| 2024-12-25 | 2.4 | 2.4 | 2.24 | 2.34 | -2.5% | 167,607 | 38,687,024 |
| 2024-12-24 | 2.41 | 2.46 | 2.36 | 2.4 | +1.27% | 131,097 | 31,639,659 |
| 2024-12-23 | 2.67 | 2.68 | 2.33 | 2.37 | -11.24% | 260,996 | 64,398,325 |
| 2024-12-20 | 2.67 | 2.74 | 2.65 | 2.67 | 0% | 113,317 | 30,562,040 |
| 2024-12-19 | 2.58 | 2.73 | 2.57 | 2.67 | +3.09% | 169,084 | 45,055,422 |
| 2024-12-18 | 2.57 | 2.64 | 2.57 | 2.59 | -0.38% | 133,402 | 34,658,410 |
| 2024-12-17 | 2.76 | 2.76 | 2.56 | 2.6 | -5.8% | 170,964 | 45,370,018 |
| 2024-12-16 | 2.72 | 2.81 | 2.7 | 2.76 | +0.73% | 152,038 | 42,107,788 |
| 2024-12-13 | 2.78 | 2.81 | 2.74 | 2.74 | -2.49% | 137,280 | 38,047,724 |
| 2024-12-12 | 2.77 | 2.82 | 2.67 | 2.81 | +0.72% | 251,941 | 68,988,081 |
| 2024-12-11 | 2.84 | 2.97 | 2.72 | 2.79 | -2.11% | 359,812 | 102,684,724 |
| 2024-12-10 | 2.86 | 2.94 | 2.75 | 2.85 | +0.71% | 251,576 | 71,342,011 |
| 2024-12-09 | 2.76 | 2.85 | 2.66 | 2.83 | +3.66% | 322,418 | 89,609,650 |
| 2024-12-06 | 2.6 | 2.79 | 2.6 | 2.73 | +5% | 316,126 | 85,843,396 |
| 2024-12-05 | 2.46 | 2.68 | 2.44 | 2.6 | +5.69% | 283,363 | 73,232,936 |
| 2024-12-04 | 2.43 | 2.47 | 2.4 | 2.46 | +1.23% | 140,561 | 34,213,639 |
| 2024-12-03 | 2.49 | 2.52 | 2.39 | 2.43 | -1.62% | 218,409 | 53,306,505 |
| 2024-12-02 | 2.38 | 2.51 | 2.38 | 2.47 | +3.78% | 220,447 | 53,947,879 |
| 2024-11-29 | 2.38 | 2.46 | 2.35 | 2.38 | 0% | 209,285 | 50,147,840 |
| 2024-11-28 | 2.33 | 2.44 | 2.31 | 2.38 | +1.71% | 198,987 | 47,418,789 |
| 2024-11-27 | 2.31 | 2.34 | 2.21 | 2.34 | +0.86% | 189,170 | 42,969,010 |
| 2024-11-26 | 2.28 | 2.36 | 2.28 | 2.32 | +2.2% | 177,466 | 41,147,620 |
| 2024-11-25 | 2.2 | 2.27 | 2.16 | 2.27 | +3.65% | 183,055 | 40,776,088 |
| 2024-11-22 | 2.23 | 2.33 | 2.17 | 2.19 | -1.35% | 175,790 | 39,557,261 |
| 2024-11-21 | 2.24 | 2.27 | 2.21 | 2.22 | -0.89% | 131,528 | 29,398,260 |
| 2024-11-20 | 2.19 | 2.26 | 2.17 | 2.24 | +2.28% | 167,926 | 37,394,939 |
| 2024-11-19 | 2.16 | 2.2 | 2.09 | 2.19 | +1.39% | 208,125 | 44,834,637 |
| 2024-11-18 | 2.24 | 2.28 | 2.12 | 2.16 | -3.57% | 248,656 | 53,995,922 |
| 2024-11-15 | 2.33 | 2.36 | 2.24 | 2.24 | -5.49% | 284,285 | 65,343,311 |
| 2024-11-14 | 2.34 | 2.49 | 2.31 | 2.37 | +0.85% | 301,443 | 72,185,784 |
| 2024-11-13 | 2.38 | 2.47 | 2.27 | 2.35 | -2.08% | 319,949 | 75,192,447 |
| 2024-11-12 | 2.34 | 2.54 | 2.3 | 2.4 | +2.56% | 404,940 | 97,114,940 |
| 2024-11-11 | 2.22 | 2.34 | 2.22 | 2.34 | +5.88% | 283,414 | 64,821,204 |
| 2024-11-08 | 2.3 | 2.48 | 2.19 | 2.21 | -2.64% | 461,022 | 106,589,875 |
| 2024-11-07 | 2.12 | 2.34 | 2.12 | 2.27 | +5.58% | 380,189 | 84,673,277 |
| 2024-11-06 | 2.12 | 2.18 | 2.05 | 2.15 | +1.9% | 342,674 | 72,814,974 |
| 2024-11-05 | 2.06 | 2.14 | 2.05 | 2.11 | +1.93% | 236,607 | 49,856,352 |
| 2024-11-04 | 2.01 | 2.07 | 1.99 | 2.07 | +1.97% | 191,245 | 39,059,108 |
| 2024-11-01 | 2.17 | 2.21 | 1.98 | 2.03 | -6.02% | 344,351 | 71,519,022 |
| 2024-10-31 | 2.13 | 2.27 | 2.13 | 2.16 | +1.41% | 362,125 | 79,616,057 |
| 2024-10-30 | 2.04 | 2.13 | 2.02 | 2.13 | +3.4% | 274,079 | 57,349,337 |
| 2024-10-29 | 2.16 | 2.18 | 2.06 | 2.06 | -3.29% | 340,164 | 71,443,594 |
| 2024-10-28 | 2.03 | 2.18 | 2.01 | 2.13 | +4.41% | 377,397 | 79,259,889 |
| 2024-10-25 | 2.03 | 2.07 | 2 | 2.04 | -3.77% | 426,879 | 86,828,254 |
| 2024-10-24 | 1.99 | 2.13 | 1.97 | 2.12 | +5.47% | 397,898 | 82,714,519 |
| 2024-10-23 | 1.99 | 2.14 | 1.98 | 2.01 | +1.52% | 388,296 | 79,499,531 |
| 2024-10-22 | 1.87 | 1.99 | 1.85 | 1.98 | +5.32% | 306,210 | 59,414,404 |
| 2024-10-21 | 1.86 | 1.92 | 1.86 | 1.88 | 0% | 250,764 | 47,365,558 |
| 2024-10-18 | 1.81 | 1.9 | 1.8 | 1.88 | +3.87% | 251,210 | 46,548,737 |
| 2024-10-17 | 1.85 | 1.89 | 1.79 | 1.81 | -2.69% | 219,334 | 40,420,529 |
| 2024-10-16 | 1.86 | 1.89 | 1.82 | 1.86 | -1.59% | 237,227 | 44,133,019 |
| 2024-10-15 | 1.94 | 1.96 | 1.89 | 1.89 | -3.57% | 262,537 | 50,496,776 |
| 2024-10-14 | 1.97 | 2 | 1.9 | 1.96 | +0.51% | 276,880 | 53,794,529 |
| 2024-10-11 | 1.98 | 2.04 | 1.89 | 1.95 | -1.02% | 338,709 | 66,797,583 |
| 2024-10-10 | 1.93 | 2.03 | 1.89 | 1.97 | +4.23% | 370,865 | 72,606,385 |
| 2024-10-09 | 2.06 | 2.1 | 1.89 | 1.89 | -12.5% | 489,295 | 97,612,744 |
| 2024-10-08 | 2.21 | 2.22 | 1.97 | 2.16 | +13.68% | 708,586 | 148,309,280 |
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：