股票概览
2.78
-2.8%
-0.08
2.86
开盘价
2.9
最高价
2.78
最低价
255,429
成交量
数据更新至: 2024-12-31
技术指标
2.85
MA5 (5日均线)
2.99
MA10 (10日均线)
3.22
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 | 2.86 | 2.9 | 2.78 | 2.78 | -2.8% | 255,429 | 72,245,188 |
| 2024-12-30 | 2.9 | 2.9 | 2.82 | 2.86 | -1.72% | 271,137 | 77,168,481 |
| 2024-12-27 | 2.85 | 2.96 | 2.84 | 2.91 | +1.75% | 299,673 | 87,398,452 |
| 2024-12-26 | 2.86 | 2.89 | 2.83 | 2.86 | 0% | 272,961 | 78,090,862 |
| 2024-12-25 | 2.97 | 2.99 | 2.81 | 2.86 | -3.38% | 384,038 | 109,996,658 |
| 2024-12-24 | 2.99 | 3.03 | 2.9 | 2.96 | -1% | 385,266 | 113,966,528 |
| 2024-12-23 | 3.23 | 3.24 | 2.99 | 2.99 | -7.43% | 566,208 | 174,024,962 |
| 2024-12-20 | 3.2 | 3.27 | 3.17 | 3.23 | +0.62% | 301,077 | 96,913,762 |
| 2024-12-19 | 3.2 | 3.25 | 3.13 | 3.21 | -0.93% | 359,932 | 114,674,726 |
| 2024-12-18 | 3.27 | 3.3 | 3.21 | 3.24 | -0.61% | 335,582 | 109,191,605 |
| 2024-12-17 | 3.44 | 3.45 | 3.25 | 3.26 | -5.78% | 594,498 | 197,207,964 |
| 2024-12-16 | 3.39 | 3.49 | 3.39 | 3.46 | +0.58% | 571,289 | 196,968,208 |
| 2024-12-13 | 3.55 | 3.55 | 3.44 | 3.44 | -3.91% | 837,724 | 291,614,161 |
| 2024-12-12 | 3.55 | 3.62 | 3.5 | 3.58 | +0.85% | 721,247 | 257,084,268 |
| 2024-12-11 | 3.49 | 3.6 | 3.45 | 3.55 | +1.14% | 697,455 | 246,548,240 |
| 2024-12-10 | 3.66 | 3.75 | 3.48 | 3.51 | -2.23% | 1,242,718 | 449,131,924 |
| 2024-12-09 | 3.58 | 3.83 | 3.53 | 3.59 | +1.99% | 1,552,203 | 564,496,960 |
| 2024-12-06 | 3.24 | 3.88 | 3.2 | 3.52 | +6.34% | 1,465,502 | 506,725,656 |
| 2024-12-05 | 3.42 | 3.43 | 3.25 | 3.31 | +3.12% | 1,019,458 | 339,094,149 |
| 2024-12-04 | 3.32 | 3.34 | 3.18 | 3.21 | -3.31% | 408,078 | 132,908,098 |
| 2024-12-03 | 3.33 | 3.34 | 3.26 | 3.32 | -0.9% | 417,332 | 137,517,257 |
| 2024-12-02 | 3.21 | 3.38 | 3.2 | 3.35 | +5.02% | 654,864 | 217,535,439 |
| 2024-11-29 | 3.19 | 3.21 | 3.09 | 3.19 | -0.31% | 457,445 | 144,542,321 |
| 2024-11-28 | 3.08 | 3.25 | 3.06 | 3.2 | +3.56% | 714,904 | 227,109,953 |
| 2024-11-27 | 3 | 3.09 | 2.92 | 3.09 | +2.66% | 362,872 | 108,473,742 |
| 2024-11-26 | 3.05 | 3.13 | 3 | 3.01 | -1.95% | 385,580 | 117,928,801 |
| 2024-11-25 | 3 | 3.07 | 2.98 | 3.07 | +2.33% | 316,705 | 95,712,615 |
| 2024-11-22 | 3.14 | 3.17 | 2.98 | 3 | -5.06% | 484,623 | 150,087,796 |
| 2024-11-21 | 3.12 | 3.21 | 3.1 | 3.16 | -0.32% | 501,496 | 157,307,925 |
| 2024-11-20 | 3.08 | 3.19 | 3.04 | 3.17 | +2.92% | 724,403 | 227,338,975 |
| 2024-11-19 | 2.96 | 3.11 | 2.9 | 3.08 | +4.05% | 439,514 | 130,956,965 |
| 2024-11-18 | 3.03 | 3.08 | 2.93 | 2.96 | -2.31% | 442,664 | 132,170,291 |
| 2024-11-15 | 3.09 | 3.16 | 3.01 | 3.03 | -2.26% | 409,324 | 126,441,433 |
| 2024-11-14 | 3.21 | 3.22 | 3.1 | 3.1 | -4.32% | 423,655 | 133,642,672 |
| 2024-11-13 | 3.28 | 3.37 | 3.17 | 3.24 | -2.99% | 724,578 | 235,046,592 |
| 2024-11-12 | 3.38 | 3.54 | 3.3 | 3.34 | -0.6% | 1,060,043 | 361,884,904 |
| 2024-11-11 | 3.33 | 3.38 | 3.21 | 3.36 | +0.3% | 859,079 | 282,701,078 |
| 2024-11-08 | 3.46 | 3.62 | 3.32 | 3.35 | +0.3% | 1,304,939 | 445,728,828 |
| 2024-11-07 | 3.04 | 3.4 | 3.03 | 3.34 | +8.79% | 1,168,617 | 379,917,352 |
| 2024-11-06 | 3.01 | 3.1 | 2.98 | 3.07 | +1.32% | 746,886 | 227,713,264 |
| 2024-11-05 | 2.88 | 3.05 | 2.88 | 3.03 | +5.94% | 838,063 | 251,283,960 |
| 2024-11-04 | 2.81 | 2.87 | 2.81 | 2.86 | +0.7% | 332,215 | 94,700,331 |
| 2024-11-01 | 2.95 | 2.99 | 2.83 | 2.84 | -4.38% | 549,412 | 158,823,740 |
| 2024-10-31 | 2.91 | 2.99 | 2.91 | 2.97 | +1.02% | 484,139 | 143,422,946 |
| 2024-10-30 | 2.94 | 2.97 | 2.88 | 2.94 | -0.68% | 565,520 | 165,307,408 |
| 2024-10-29 | 3.09 | 3.11 | 2.95 | 2.96 | -4.21% | 772,796 | 232,006,602 |
| 2024-10-28 | 2.99 | 3.14 | 2.94 | 3.09 | +1.64% | 971,756 | 296,186,384 |
| 2024-10-25 | 3 | 3.05 | 2.94 | 3.04 | -2.56% | 1,228,561 | 367,728,982 |
| 2024-10-24 | 2.88 | 3.32 | 2.88 | 3.12 | +9.86% | 1,601,880 | 491,352,304 |
| 2024-10-23 | 2.86 | 2.88 | 2.83 | 2.84 | -1.39% | 443,069 | 126,462,171 |
| 2024-10-22 | 2.81 | 2.89 | 2.8 | 2.88 | +2.49% | 457,142 | 130,642,185 |
| 2024-10-21 | 2.77 | 2.85 | 2.74 | 2.81 | +1.44% | 447,487 | 125,297,995 |
| 2024-10-18 | 2.7 | 2.83 | 2.67 | 2.77 | +2.97% | 490,731 | 134,360,124 |
| 2024-10-17 | 2.73 | 2.78 | 2.69 | 2.69 | -1.1% | 334,987 | 91,409,934 |
| 2024-10-16 | 2.68 | 2.76 | 2.66 | 2.72 | -0.37% | 282,122 | 76,669,377 |
| 2024-10-15 | 2.77 | 2.82 | 2.73 | 2.73 | -1.8% | 400,120 | 110,734,153 |
| 2024-10-14 | 2.7 | 2.78 | 2.64 | 2.78 | +3.73% | 370,554 | 100,585,288 |
| 2024-10-11 | 2.8 | 2.83 | 2.64 | 2.68 | -5.3% | 457,403 | 124,541,781 |
| 2024-10-10 | 2.8 | 2.96 | 2.76 | 2.83 | +1.43% | 587,269 | 168,138,092 |
| 2024-10-09 | 3.1 | 3.1 | 2.78 | 2.79 | -13.62% | 878,280 | 258,141,785 |
| 2024-10-08 | 3.42 | 3.42 | 2.91 | 3.23 | +12.15% | 1,362,145 | 432,212,977 |
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：