股票概览
2.31
-4.55%
-0.11
2.41
开盘价
2.45
最高价
2.3
最低价
748,447
成交量
数据更新至: 2024-12-31
技术指标
2.43
MA5 (5日均线)
2.61
MA10 (10日均线)
2.76
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 | 2.41 | 2.45 | 2.3 | 2.31 | -4.55% | 748,447 | 176,106,300 |
| 2024-12-30 | 2.5 | 2.5 | 2.37 | 2.42 | -3.59% | 751,906 | 181,046,649 |
| 2024-12-27 | 2.47 | 2.58 | 2.44 | 2.51 | +2.03% | 936,738 | 236,992,034 |
| 2024-12-26 | 2.44 | 2.52 | 2.44 | 2.46 | +1.23% | 761,047 | 188,792,923 |
| 2024-12-25 | 2.58 | 2.58 | 2.39 | 2.43 | -5.81% | 1,134,872 | 277,067,353 |
| 2024-12-24 | 2.67 | 2.71 | 2.5 | 2.58 | -4.44% | 1,277,925 | 329,474,733 |
| 2024-12-23 | 2.84 | 2.91 | 2.67 | 2.7 | -6.25% | 1,221,433 | 338,396,593 |
| 2024-12-20 | 2.88 | 2.96 | 2.86 | 2.88 | -1.37% | 1,034,014 | 299,808,582 |
| 2024-12-19 | 2.8 | 2.98 | 2.77 | 2.92 | +2.1% | 1,539,198 | 441,035,975 |
| 2024-12-18 | 2.8 | 2.99 | 2.77 | 2.86 | +4% | 1,675,773 | 485,065,472 |
| 2024-12-17 | 2.94 | 2.97 | 2.73 | 2.75 | -5.82% | 1,486,953 | 415,630,589 |
| 2024-12-16 | 2.93 | 3.02 | 2.84 | 2.92 | -0.34% | 1,478,710 | 434,700,778 |
| 2024-12-13 | 2.98 | 3.02 | 2.91 | 2.93 | -2.98% | 1,510,104 | 445,114,646 |
| 2024-12-12 | 3.12 | 3.12 | 2.96 | 3.02 | -4.13% | 2,128,380 | 640,869,817 |
| 2024-12-11 | 2.89 | 3.2 | 2.87 | 3.15 | +9% | 3,392,204 | 1,041,491,721 |
| 2024-12-10 | 3.07 | 3.15 | 2.89 | 2.89 | -3.67% | 2,966,845 | 894,948,933 |
| 2024-12-09 | 3.24 | 3.3 | 2.97 | 3 | -5.66% | 4,658,272 | 1,452,434,937 |
| 2024-12-06 | 2.65 | 3.18 | 2.64 | 3.18 | +20% | 3,137,076 | 942,831,075 |
| 2024-12-05 | 2.57 | 2.67 | 2.56 | 2.65 | +2.32% | 945,860 | 248,513,136 |
| 2024-12-04 | 2.68 | 2.77 | 2.58 | 2.59 | -4.43% | 1,336,551 | 355,158,878 |
| 2024-12-03 | 2.6 | 2.72 | 2.57 | 2.71 | +3.44% | 1,643,075 | 436,585,684 |
| 2024-12-02 | 2.48 | 2.63 | 2.47 | 2.62 | +6.07% | 1,464,751 | 378,681,083 |
| 2024-11-29 | 2.45 | 2.5 | 2.41 | 2.47 | -0.4% | 905,323 | 222,167,048 |
| 2024-11-28 | 2.43 | 2.54 | 2.4 | 2.48 | +2.9% | 1,282,801 | 318,966,566 |
| 2024-11-27 | 2.39 | 2.42 | 2.31 | 2.41 | -1.23% | 884,682 | 209,266,815 |
| 2024-11-26 | 2.34 | 2.52 | 2.34 | 2.44 | +1.67% | 1,152,799 | 279,465,927 |
| 2024-11-25 | 2.35 | 2.43 | 2.24 | 2.4 | +3% | 1,089,242 | 253,470,937 |
| 2024-11-22 | 2.42 | 2.48 | 2.32 | 2.33 | -4.12% | 955,360 | 231,138,042 |
| 2024-11-21 | 2.51 | 2.51 | 2.4 | 2.43 | -3.57% | 1,020,196 | 249,380,987 |
| 2024-11-20 | 2.43 | 2.55 | 2.4 | 2.52 | +2.86% | 1,151,286 | 285,391,945 |
| 2024-11-19 | 2.49 | 2.5 | 2.31 | 2.45 | -1.61% | 1,480,244 | 354,027,232 |
| 2024-11-18 | 2.44 | 2.6 | 2.44 | 2.49 | +1.63% | 1,381,515 | 347,720,820 |
| 2024-11-15 | 2.5 | 2.58 | 2.44 | 2.45 | -3.16% | 995,388 | 250,951,261 |
| 2024-11-14 | 2.64 | 2.65 | 2.52 | 2.53 | -4.89% | 999,034 | 257,158,077 |
| 2024-11-13 | 2.64 | 2.68 | 2.57 | 2.66 | -1.12% | 1,296,927 | 339,274,744 |
| 2024-11-12 | 2.89 | 2.91 | 2.65 | 2.69 | -5.61% | 1,975,254 | 539,473,387 |
| 2024-11-11 | 2.84 | 3.05 | 2.78 | 2.85 | +1.06% | 2,214,538 | 638,794,858 |
| 2024-11-08 | 2.98 | 3.05 | 2.78 | 2.82 | -1.4% | 3,140,646 | 909,083,627 |
| 2024-11-07 | 2.56 | 2.97 | 2.5 | 2.86 | +11.72% | 3,446,477 | 954,787,304 |
| 2024-11-06 | 2.55 | 2.62 | 2.46 | 2.56 | +0.79% | 2,044,744 | 521,865,189 |
| 2024-11-05 | 2.44 | 2.66 | 2.43 | 2.54 | +4.96% | 1,944,853 | 496,738,526 |
| 2024-11-04 | 2.42 | 2.47 | 2.35 | 2.42 | -1.63% | 1,542,300 | 368,942,590 |
| 2024-11-01 | 2.65 | 2.7 | 2.44 | 2.46 | -9.23% | 2,732,840 | 694,451,507 |
| 2024-10-31 | 2.66 | 2.9 | 2.64 | 2.71 | -0.37% | 3,365,966 | 930,242,192 |
| 2024-10-30 | 2.44 | 2.95 | 2.33 | 2.72 | +7.09% | 4,283,854 | 1,108,733,835 |
| 2024-10-29 | 2.45 | 2.68 | 2.36 | 2.54 | +3.67% | 4,728,865 | 1,194,347,466 |
| 2024-10-28 | 2.08 | 2.45 | 2.07 | 2.45 | +20.1% | 3,997,709 | 944,652,573 |
| 2024-10-25 | 1.95 | 2.09 | 1.95 | 2.04 | +4.62% | 1,418,703 | 288,597,912 |
| 2024-10-24 | 1.95 | 2 | 1.92 | 1.95 | -1.02% | 957,544 | 187,418,867 |
| 2024-10-23 | 1.94 | 2.02 | 1.93 | 1.97 | +1.55% | 1,130,033 | 223,004,825 |
| 2024-10-22 | 1.91 | 1.97 | 1.9 | 1.94 | +1.04% | 1,066,123 | 206,072,285 |
| 2024-10-21 | 1.87 | 1.95 | 1.87 | 1.92 | +2.67% | 1,371,902 | 263,346,270 |
| 2024-10-18 | 1.79 | 1.91 | 1.76 | 1.87 | +3.89% | 1,336,261 | 244,438,689 |
| 2024-10-17 | 1.88 | 1.9 | 1.79 | 1.8 | -3.23% | 1,170,001 | 215,172,413 |
| 2024-10-16 | 1.86 | 1.92 | 1.84 | 1.86 | -2.62% | 1,183,567 | 222,149,186 |
| 2024-10-15 | 1.98 | 2.04 | 1.9 | 1.91 | -7.73% | 2,150,402 | 422,942,515 |
| 2024-10-14 | 1.94 | 2.15 | 1.91 | 2.07 | +15.64% | 3,047,468 | 617,691,606 |
| 2024-10-11 | 1.98 | 1.99 | 1.78 | 1.79 | -9.14% | 1,671,042 | 309,925,990 |
| 2024-10-10 | 2.01 | 2.11 | 1.94 | 1.97 | -2.48% | 1,742,196 | 352,442,168 |
| 2024-10-09 | 2.16 | 2.26 | 2.01 | 2.02 | -11.01% | 2,903,961 | 621,386,037 |
| 2024-10-08 | 2.24 | 2.27 | 2 | 2.27 | +20.11% | 3,823,629 | 834,769,466 |
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：