股票概览
2.1
-1.87%
-0.04
2.2
开盘价
2.22
最高价
2.09
最低价
372,584
成交量
数据更新至: 2024-12-31
技术指标
2.17
MA5 (5日均线)
2.34
MA10 (10日均线)
2.63
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 | 2.2 | 2.22 | 2.09 | 2.1 | -1.87% | 372,584 | 79,520,786 |
| 2024-12-30 | 2.24 | 2.26 | 2.08 | 2.14 | -5.73% | 525,455 | 112,303,733 |
| 2024-12-27 | 2.2 | 2.36 | 2.18 | 2.27 | +4.13% | 550,308 | 125,851,681 |
| 2024-12-26 | 2.19 | 2.25 | 2.17 | 2.18 | +0.46% | 370,643 | 81,918,576 |
| 2024-12-25 | 2.3 | 2.32 | 2.13 | 2.17 | -5.65% | 496,448 | 108,215,055 |
| 2024-12-24 | 2.37 | 2.42 | 2.2 | 2.3 | -2.95% | 555,022 | 126,665,264 |
| 2024-12-23 | 2.6 | 2.6 | 2.35 | 2.37 | -8.85% | 600,755 | 145,968,166 |
| 2024-12-20 | 2.61 | 2.66 | 2.58 | 2.6 | -0.38% | 332,020 | 86,910,615 |
| 2024-12-19 | 2.64 | 2.65 | 2.53 | 2.61 | -0.76% | 368,461 | 95,412,540 |
| 2024-12-18 | 2.7 | 2.71 | 2.59 | 2.63 | -1.5% | 380,523 | 100,657,650 |
| 2024-12-17 | 2.87 | 2.88 | 2.67 | 2.67 | -6.97% | 542,281 | 147,887,232 |
| 2024-12-16 | 2.87 | 2.95 | 2.84 | 2.87 | +0.7% | 436,988 | 125,981,175 |
| 2024-12-13 | 2.99 | 3.01 | 2.84 | 2.85 | -4.68% | 677,840 | 197,405,720 |
| 2024-12-12 | 3.04 | 3.07 | 2.96 | 2.99 | -2.61% | 749,532 | 225,050,560 |
| 2024-12-11 | 2.91 | 3.09 | 2.89 | 3.07 | +4.07% | 1,007,821 | 304,239,348 |
| 2024-12-10 | 3.12 | 3.16 | 2.94 | 2.95 | -4.22% | 1,096,677 | 334,431,075 |
| 2024-12-09 | 2.97 | 3.12 | 2.87 | 3.08 | +1.32% | 1,273,990 | 380,548,899 |
| 2024-12-06 | 2.9 | 3.19 | 2.8 | 3.04 | +4.83% | 1,389,493 | 419,002,449 |
| 2024-12-05 | 2.72 | 2.93 | 2.71 | 2.9 | +5.84% | 980,125 | 277,747,886 |
| 2024-12-04 | 2.73 | 2.95 | 2.66 | 2.74 | -1.79% | 1,091,744 | 307,356,708 |
| 2024-12-03 | 2.69 | 2.85 | 2.62 | 2.79 | +4.89% | 1,091,742 | 300,126,927 |
| 2024-12-02 | 2.47 | 2.69 | 2.45 | 2.66 | +7.69% | 862,612 | 224,809,241 |
| 2024-11-29 | 2.48 | 2.56 | 2.37 | 2.47 | -0.4% | 661,192 | 162,063,952 |
| 2024-11-28 | 2.38 | 2.52 | 2.38 | 2.48 | +4.64% | 665,137 | 164,384,393 |
| 2024-11-27 | 2.34 | 2.38 | 2.25 | 2.37 | +1.28% | 389,742 | 90,180,813 |
| 2024-11-26 | 2.39 | 2.43 | 2.33 | 2.34 | -1.27% | 425,729 | 101,268,550 |
| 2024-11-25 | 2.38 | 2.41 | 2.26 | 2.37 | 0% | 535,636 | 124,122,322 |
| 2024-11-22 | 2.4 | 2.53 | 2.36 | 2.37 | -7.42% | 779,307 | 189,679,128 |
| 2024-11-21 | 2.64 | 2.64 | 2.54 | 2.56 | -3.03% | 503,187 | 129,604,926 |
| 2024-11-20 | 2.51 | 2.67 | 2.48 | 2.64 | +5.18% | 679,465 | 176,070,175 |
| 2024-11-19 | 2.54 | 2.54 | 2.36 | 2.51 | +0.4% | 705,787 | 172,501,364 |
| 2024-11-18 | 2.65 | 2.7 | 2.47 | 2.5 | -5.66% | 647,744 | 164,699,984 |
| 2024-11-15 | 2.66 | 2.8 | 2.65 | 2.65 | -1.12% | 558,850 | 152,203,346 |
| 2024-11-14 | 2.85 | 2.85 | 2.67 | 2.68 | -6.29% | 574,374 | 157,268,069 |
| 2024-11-13 | 2.82 | 2.92 | 2.75 | 2.86 | +0.7% | 684,364 | 193,667,514 |
| 2024-11-12 | 2.95 | 2.99 | 2.82 | 2.84 | -4.38% | 931,990 | 267,242,747 |
| 2024-11-11 | 3.02 | 3.1 | 2.83 | 2.97 | -1.66% | 1,550,142 | 453,774,174 |
| 2024-11-08 | 3.4 | 3.48 | 3 | 3.02 | -4.43% | 2,714,396 | 864,407,488 |
| 2024-11-07 | 2.59 | 3.16 | 2.59 | 3.16 | +20.15% | 1,975,715 | 581,045,105 |
| 2024-11-06 | 2.5 | 2.82 | 2.42 | 2.63 | +6.05% | 1,486,902 | 391,013,851 |
| 2024-11-05 | 2.27 | 2.49 | 2.25 | 2.48 | +9.25% | 916,216 | 219,311,432 |
| 2024-11-04 | 2.24 | 2.31 | 2.19 | 2.27 | +1.34% | 495,022 | 111,696,234 |
| 2024-11-01 | 2.43 | 2.45 | 2.23 | 2.24 | -10.4% | 1,044,306 | 242,804,556 |
| 2024-10-31 | 2.37 | 2.53 | 2.37 | 2.5 | +5.93% | 1,182,247 | 292,320,258 |
| 2024-10-30 | 2.19 | 2.4 | 2.16 | 2.36 | +4.89% | 954,722 | 218,629,919 |
| 2024-10-29 | 2.47 | 2.5 | 2.25 | 2.25 | -8.91% | 1,069,318 | 250,483,151 |
| 2024-10-28 | 2.29 | 2.49 | 2.25 | 2.47 | +8.33% | 1,039,631 | 250,699,085 |
| 2024-10-25 | 2.17 | 2.3 | 2.16 | 2.28 | +5.07% | 894,657 | 200,525,569 |
| 2024-10-24 | 2.16 | 2.23 | 2.13 | 2.17 | -0.46% | 527,464 | 114,469,256 |
| 2024-10-23 | 2.16 | 2.23 | 2.13 | 2.18 | +0.93% | 686,830 | 150,450,699 |
| 2024-10-22 | 2.17 | 2.21 | 2.13 | 2.16 | -0.46% | 603,889 | 130,821,227 |
| 2024-10-21 | 2.11 | 2.19 | 2.1 | 2.17 | +3.33% | 713,085 | 152,705,701 |
| 2024-10-18 | 2.04 | 2.15 | 1.99 | 2.1 | +1.94% | 699,297 | 144,451,383 |
| 2024-10-17 | 2.16 | 2.2 | 2.04 | 2.06 | -3.74% | 808,197 | 169,028,728 |
| 2024-10-16 | 2 | 2.23 | 2 | 2.14 | +2.88% | 872,779 | 186,594,720 |
| 2024-10-15 | 2.11 | 2.21 | 2.08 | 2.08 | -2.35% | 812,079 | 173,264,992 |
| 2024-10-14 | 2.09 | 2.15 | 2.05 | 2.13 | +1.91% | 861,334 | 181,657,593 |
| 2024-10-11 | 2.18 | 2.24 | 1.98 | 2.09 | -7.52% | 1,218,963 | 253,880,822 |
| 2024-10-10 | 2.2 | 2.47 | 2.1 | 2.26 | -2.16% | 1,510,839 | 342,944,548 |
| 2024-10-09 | 2.25 | 2.56 | 2.1 | 2.31 | +0.87% | 2,326,446 | 558,069,089 |
| 2024-10-08 | 2.28 | 2.29 | 2.06 | 2.29 | +19.9% | 1,513,918 | 333,844,262 |
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：