股票概览
2.28
-8.06%
-0.2
2.49
开盘价
2.57
最高价
2.26
最低价
256,878
成交量
数据更新至: 2024-12-31
技术指标
2.45
MA5 (5日均线)
2.58
MA10 (10日均线)
2.58
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 | 2.49 | 2.57 | 2.26 | 2.28 | -8.06% | 256,878 | 60,684,984 |
| 2024-12-30 | 2.53 | 2.62 | 2.43 | 2.48 | -5.34% | 188,008 | 47,241,527 |
| 2024-12-27 | 2.5 | 2.69 | 2.48 | 2.62 | +3.56% | 210,117 | 54,339,667 |
| 2024-12-26 | 2.3 | 2.63 | 2.26 | 2.53 | +8.12% | 296,654 | 71,436,882 |
| 2024-12-25 | 2.5 | 2.52 | 2.19 | 2.34 | -5.26% | 298,995 | 68,747,466 |
| 2024-12-24 | 2.45 | 2.58 | 2.41 | 2.47 | +2.49% | 210,196 | 52,530,571 |
| 2024-12-23 | 2.76 | 2.76 | 2.34 | 2.41 | -15.44% | 318,709 | 80,639,039 |
| 2024-12-20 | 2.89 | 2.96 | 2.8 | 2.85 | -3.06% | 199,063 | 57,487,746 |
| 2024-12-19 | 2.8 | 2.98 | 2.78 | 2.94 | +3.89% | 221,904 | 64,366,724 |
| 2024-12-18 | 2.79 | 2.83 | 2.66 | 2.83 | +1.8% | 202,206 | 54,961,654 |
| 2024-12-17 | 2.9 | 3.02 | 2.74 | 2.78 | -5.44% | 272,168 | 77,381,170 |
| 2024-12-16 | 2.77 | 3.19 | 2.73 | 2.94 | +6.14% | 508,701 | 153,301,549 |
| 2024-12-13 | 2.56 | 2.86 | 2.54 | 2.77 | +6.95% | 321,696 | 87,080,806 |
| 2024-12-12 | 2.65 | 2.72 | 2.58 | 2.59 | -3% | 248,085 | 65,387,517 |
| 2024-12-11 | 2.59 | 2.78 | 2.58 | 2.67 | +2.69% | 259,159 | 69,509,129 |
| 2024-12-10 | 2.65 | 2.73 | 2.54 | 2.6 | 0% | 293,544 | 76,490,426 |
| 2024-12-09 | 2.39 | 2.69 | 2.39 | 2.6 | +7.88% | 405,034 | 103,514,827 |
| 2024-12-06 | 2.27 | 2.44 | 2.26 | 2.41 | +6.64% | 268,459 | 63,115,068 |
| 2024-12-05 | 2.17 | 2.26 | 2.17 | 2.26 | +3.67% | 147,400 | 32,931,079 |
| 2024-12-04 | 2.24 | 2.27 | 2.16 | 2.18 | -3.96% | 191,294 | 42,339,095 |
| 2024-12-03 | 2.33 | 2.33 | 2.24 | 2.27 | -2.58% | 184,514 | 42,212,671 |
| 2024-12-02 | 2.27 | 2.4 | 2.26 | 2.33 | +1.75% | 216,246 | 50,457,183 |
| 2024-11-29 | 2.29 | 2.34 | 2.24 | 2.29 | -1.29% | 220,014 | 50,272,557 |
| 2024-11-28 | 2.15 | 2.43 | 2.15 | 2.32 | +7.91% | 348,852 | 79,037,116 |
| 2024-11-27 | 2.06 | 2.17 | 2 | 2.15 | +3.37% | 205,048 | 42,699,371 |
| 2024-11-26 | 2.06 | 2.12 | 2.05 | 2.08 | +0.97% | 146,342 | 30,486,536 |
| 2024-11-25 | 2.1 | 2.11 | 2 | 2.06 | -1.44% | 167,347 | 34,379,106 |
| 2024-11-22 | 2.1 | 2.17 | 2.08 | 2.09 | -1.42% | 209,853 | 44,526,068 |
| 2024-11-21 | 2.19 | 2.19 | 2.09 | 2.12 | -3.2% | 194,215 | 41,387,287 |
| 2024-11-20 | 2.14 | 2.21 | 2.12 | 2.19 | +2.82% | 193,329 | 41,985,108 |
| 2024-11-19 | 2.12 | 2.17 | 2.02 | 2.13 | +0.95% | 204,729 | 43,103,117 |
| 2024-11-18 | 2.23 | 2.25 | 2.06 | 2.11 | -5.38% | 236,847 | 50,834,484 |
| 2024-11-15 | 2.28 | 2.32 | 2.22 | 2.23 | -4.29% | 238,719 | 54,136,501 |
| 2024-11-14 | 2.34 | 2.43 | 2.31 | 2.33 | 0% | 303,896 | 71,961,911 |
| 2024-11-13 | 2.31 | 2.4 | 2.18 | 2.33 | -1.69% | 289,154 | 66,522,069 |
| 2024-11-12 | 2.46 | 2.46 | 2.32 | 2.37 | -2.47% | 356,417 | 84,119,304 |
| 2024-11-11 | 2.3 | 2.55 | 2.29 | 2.43 | +4.74% | 387,431 | 94,202,621 |
| 2024-11-08 | 2.29 | 2.55 | 2.29 | 2.32 | +2.2% | 464,778 | 111,077,422 |
| 2024-11-07 | 2.03 | 2.42 | 2 | 2.27 | +10.73% | 446,792 | 99,161,579 |
| 2024-11-06 | 2.03 | 2.12 | 2.02 | 2.05 | +0.99% | 283,816 | 58,452,437 |
| 2024-11-05 | 1.98 | 2.06 | 1.97 | 2.03 | +3.05% | 278,464 | 56,439,720 |
| 2024-11-04 | 1.91 | 1.98 | 1.89 | 1.97 | +3.14% | 235,321 | 45,926,744 |
| 2024-11-01 | 2.09 | 2.1 | 1.91 | 1.91 | -9.91% | 403,642 | 80,355,447 |
| 2024-10-31 | 2.06 | 2.23 | 2.05 | 2.12 | +1.92% | 364,522 | 78,153,922 |
| 2024-10-30 | 2.11 | 2.2 | 2.02 | 2.08 | +1.96% | 415,409 | 87,519,891 |
| 2024-10-29 | 1.98 | 2.1 | 1.9 | 2.04 | +3.55% | 408,438 | 81,010,582 |
| 2024-10-28 | 1.87 | 1.98 | 1.87 | 1.97 | +4.23% | 303,699 | 58,726,749 |
| 2024-10-25 | 1.92 | 1.95 | 1.86 | 1.89 | -0.53% | 273,109 | 51,537,971 |
| 2024-10-24 | 1.79 | 1.93 | 1.77 | 1.9 | +4.97% | 325,827 | 60,595,493 |
| 2024-10-23 | 1.79 | 1.87 | 1.78 | 1.81 | 0% | 223,540 | 40,699,337 |
| 2024-10-22 | 1.72 | 1.84 | 1.68 | 1.81 | +5.23% | 297,577 | 52,901,507 |
| 2024-10-21 | 1.69 | 1.73 | 1.66 | 1.72 | +1.18% | 207,851 | 35,330,160 |
| 2024-10-18 | 1.65 | 1.71 | 1.63 | 1.7 | +2.41% | 206,670 | 34,577,466 |
| 2024-10-17 | 1.7 | 1.72 | 1.65 | 1.66 | -1.78% | 194,574 | 32,834,213 |
| 2024-10-16 | 1.69 | 1.73 | 1.67 | 1.69 | -1.17% | 205,434 | 34,849,422 |
| 2024-10-15 | 1.79 | 1.8 | 1.71 | 1.71 | -5.52% | 244,385 | 43,014,044 |
| 2024-10-14 | 1.77 | 1.82 | 1.73 | 1.81 | +2.26% | 216,383 | 38,342,072 |
| 2024-10-11 | 1.82 | 1.88 | 1.74 | 1.77 | -3.8% | 245,133 | 44,534,152 |
| 2024-10-10 | 1.84 | 1.89 | 1.8 | 1.84 | +1.1% | 251,511 | 46,512,788 |
| 2024-10-09 | 2.03 | 2.04 | 1.82 | 1.82 | -14.15% | 404,176 | 77,810,771 |
| 2024-10-08 | 2.19 | 2.2 | 1.9 | 2.12 | +12.17% | 685,477 | 140,327,943 |
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：