股票概览
2.57
-3.75%
-0.1
2.67
开盘价
2.7
最高价
2.57
最低价
588,008
成交量
数据更新至: 2024-12-31
技术指标
2.66
MA5 (5日均线)
2.73
MA10 (10日均线)
2.88
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 | 2.67 | 2.7 | 2.57 | 2.57 | -3.75% | 588,008 | 154,061,232 |
| 2024-12-30 | 2.7 | 2.71 | 2.64 | 2.67 | -1.11% | 526,968 | 140,306,213 |
| 2024-12-27 | 2.68 | 2.75 | 2.65 | 2.7 | +1.12% | 645,646 | 175,389,698 |
| 2024-12-26 | 2.65 | 2.7 | 2.65 | 2.67 | 0% | 426,070 | 113,915,903 |
| 2024-12-25 | 2.73 | 2.75 | 2.63 | 2.67 | -2.2% | 683,188 | 182,186,152 |
| 2024-12-24 | 2.76 | 2.78 | 2.71 | 2.73 | 0% | 518,303 | 142,145,241 |
| 2024-12-23 | 2.86 | 2.86 | 2.72 | 2.73 | -4.21% | 873,536 | 242,206,445 |
| 2024-12-20 | 2.87 | 2.89 | 2.84 | 2.85 | -0.35% | 478,272 | 136,657,474 |
| 2024-12-19 | 2.83 | 2.88 | 2.8 | 2.86 | 0% | 622,546 | 176,826,341 |
| 2024-12-18 | 2.89 | 2.93 | 2.84 | 2.86 | -1.04% | 711,222 | 205,411,680 |
| 2024-12-17 | 2.98 | 2.99 | 2.88 | 2.89 | -3.02% | 840,086 | 244,755,538 |
| 2024-12-16 | 2.98 | 3.02 | 2.95 | 2.98 | -0.33% | 686,032 | 204,567,750 |
| 2024-12-13 | 3.07 | 3.08 | 2.99 | 2.99 | -3.24% | 1,123,009 | 338,814,831 |
| 2024-12-12 | 3.12 | 3.13 | 3.04 | 3.09 | -0.96% | 1,046,486 | 321,830,251 |
| 2024-12-11 | 3.02 | 3.14 | 3 | 3.12 | +2.3% | 1,507,274 | 467,456,756 |
| 2024-12-10 | 3.15 | 3.18 | 3.04 | 3.05 | -0.97% | 1,614,264 | 501,178,065 |
| 2024-12-09 | 3.11 | 3.17 | 3.05 | 3.08 | -0.96% | 1,528,355 | 471,842,636 |
| 2024-12-06 | 2.98 | 3.15 | 2.98 | 3.11 | +4.01% | 2,253,875 | 694,637,957 |
| 2024-12-05 | 2.9 | 3.02 | 2.9 | 2.99 | +2.4% | 1,047,769 | 311,203,238 |
| 2024-12-04 | 2.97 | 2.97 | 2.9 | 2.92 | -2.01% | 954,031 | 280,291,955 |
| 2024-12-03 | 2.94 | 3.01 | 2.92 | 2.98 | +1.02% | 1,275,382 | 378,850,910 |
| 2024-12-02 | 2.83 | 2.95 | 2.82 | 2.95 | +4.61% | 1,270,952 | 368,546,850 |
| 2024-11-29 | 2.8 | 2.85 | 2.75 | 2.82 | +0.36% | 788,172 | 221,447,597 |
| 2024-11-28 | 2.77 | 2.84 | 2.75 | 2.81 | +1.44% | 867,908 | 244,093,594 |
| 2024-11-27 | 2.68 | 2.77 | 2.62 | 2.77 | +2.97% | 876,025 | 235,475,460 |
| 2024-11-26 | 2.73 | 2.77 | 2.68 | 2.69 | -1.82% | 569,683 | 154,927,006 |
| 2024-11-25 | 2.73 | 2.76 | 2.68 | 2.74 | 0% | 720,080 | 195,152,241 |
| 2024-11-22 | 2.84 | 2.87 | 2.73 | 2.74 | -4.2% | 910,744 | 255,806,345 |
| 2024-11-21 | 2.88 | 2.89 | 2.82 | 2.86 | -1.04% | 814,119 | 231,926,478 |
| 2024-11-20 | 2.83 | 2.9 | 2.81 | 2.89 | +1.4% | 954,505 | 272,770,451 |
| 2024-11-19 | 2.82 | 2.85 | 2.75 | 2.85 | +1.06% | 946,945 | 265,215,448 |
| 2024-11-18 | 2.81 | 2.88 | 2.79 | 2.82 | +0.71% | 1,119,218 | 316,799,216 |
| 2024-11-15 | 2.89 | 2.94 | 2.8 | 2.8 | -4.11% | 1,167,743 | 335,708,427 |
| 2024-11-14 | 3.03 | 3.04 | 2.91 | 2.92 | -3.95% | 1,028,988 | 305,110,108 |
| 2024-11-13 | 3.06 | 3.1 | 2.97 | 3.04 | -1.62% | 1,187,999 | 359,146,081 |
| 2024-11-12 | 3.2 | 3.21 | 3.05 | 3.09 | -2.83% | 1,655,023 | 517,565,938 |
| 2024-11-11 | 3.15 | 3.21 | 3.12 | 3.18 | 0% | 1,714,880 | 541,629,117 |
| 2024-11-08 | 3.25 | 3.35 | 3.16 | 3.18 | -1.55% | 3,067,702 | 993,973,006 |
| 2024-11-07 | 2.98 | 3.45 | 2.94 | 3.23 | +7.67% | 3,903,399 | 1,231,209,139 |
| 2024-11-06 | 3.04 | 3.06 | 2.97 | 3 | -1.64% | 2,025,704 | 609,598,848 |
| 2024-11-05 | 2.89 | 3.1 | 2.87 | 3.05 | +5.17% | 2,475,963 | 741,775,765 |
| 2024-11-04 | 2.85 | 2.98 | 2.84 | 2.9 | -2.36% | 1,839,097 | 532,393,072 |
| 2024-11-01 | 3.09 | 3.25 | 2.96 | 2.97 | +0.34% | 3,971,931 | 1,232,719,194 |
| 2024-10-31 | 2.86 | 3.05 | 2.85 | 2.96 | +5.71% | 2,900,537 | 859,181,361 |
| 2024-10-30 | 2.77 | 2.85 | 2.75 | 2.8 | 0% | 1,273,497 | 356,649,680 |
| 2024-10-29 | 2.9 | 2.97 | 2.8 | 2.8 | -3.11% | 1,950,066 | 561,048,926 |
| 2024-10-28 | 2.91 | 2.93 | 2.86 | 2.89 | -1.03% | 1,903,126 | 551,087,247 |
| 2024-10-25 | 2.9 | 2.98 | 2.86 | 2.92 | 0% | 2,422,977 | 706,260,030 |
| 2024-10-24 | 3 | 3 | 2.9 | 2.92 | -6.11% | 2,868,018 | 842,186,879 |
| 2024-10-23 | 2.75 | 3.25 | 2.75 | 3.11 | +11.07% | 5,605,484 | 1,691,364,062 |
| 2024-10-22 | 2.96 | 2.99 | 2.74 | 2.8 | -3.45% | 5,036,957 | 1,432,324,987 |
| 2024-10-21 | 2.63 | 2.9 | 2.62 | 2.9 | +19.83% | 4,484,235 | 1,276,227,925 |
| 2024-10-18 | 2.33 | 2.45 | 2.32 | 2.42 | +3.86% | 969,962 | 230,961,518 |
| 2024-10-17 | 2.35 | 2.4 | 2.33 | 2.33 | -0.43% | 661,992 | 156,662,670 |
| 2024-10-16 | 2.31 | 2.37 | 2.3 | 2.34 | -0.43% | 617,111 | 144,403,231 |
| 2024-10-15 | 2.43 | 2.45 | 2.34 | 2.35 | -3.29% | 806,601 | 193,419,505 |
| 2024-10-14 | 2.37 | 2.43 | 2.37 | 2.43 | +4.29% | 993,690 | 239,261,858 |
| 2024-10-11 | 2.5 | 2.5 | 2.3 | 2.33 | -7.54% | 1,209,366 | 289,309,357 |
| 2024-10-10 | 2.45 | 2.62 | 2.42 | 2.52 | +4.56% | 1,640,193 | 414,096,991 |
| 2024-10-09 | 2.72 | 2.72 | 2.4 | 2.41 | -13.31% | 2,054,298 | 524,736,428 |
| 2024-10-08 | 2.84 | 2.86 | 2.51 | 2.78 | +16.81% | 2,931,991 | 796,200,435 |
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：