股票概览
2.65
-1.49%
-0.04
2.7
开盘价
2.74
最高价
2.63
最低价
126,917
成交量
数据更新至: 2024-12-31
技术指标
2.69
MA5 (5日均线)
2.81
MA10 (10日均线)
3.00
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 | 2.7 | 2.74 | 2.63 | 2.65 | -1.49% | 126,917 | 33,989,738 |
| 2024-12-30 | 2.72 | 2.73 | 2.62 | 2.69 | -1.82% | 204,155 | 54,421,161 |
| 2024-12-27 | 2.67 | 2.77 | 2.65 | 2.74 | +2.62% | 148,336 | 40,615,188 |
| 2024-12-26 | 2.71 | 2.74 | 2.65 | 2.67 | -1.48% | 146,797 | 39,361,699 |
| 2024-12-25 | 2.81 | 2.81 | 2.65 | 2.71 | -3.9% | 230,419 | 62,505,801 |
| 2024-12-24 | 2.84 | 2.87 | 2.76 | 2.82 | -0.7% | 166,226 | 46,636,352 |
| 2024-12-23 | 2.99 | 3 | 2.83 | 2.84 | -4.7% | 216,830 | 62,548,416 |
| 2024-12-20 | 2.97 | 3.01 | 2.94 | 2.98 | 0% | 117,473 | 35,017,872 |
| 2024-12-19 | 2.98 | 3 | 2.93 | 2.98 | -0.67% | 153,190 | 45,346,685 |
| 2024-12-18 | 3.02 | 3.04 | 2.96 | 3 | 0% | 157,562 | 47,251,643 |
| 2024-12-17 | 3.16 | 3.16 | 2.99 | 3 | -4.46% | 278,730 | 84,778,360 |
| 2024-12-16 | 3.11 | 3.21 | 3.07 | 3.14 | +0.96% | 282,631 | 89,039,415 |
| 2024-12-13 | 3.24 | 3.26 | 3.1 | 3.11 | -5.18% | 395,750 | 124,754,932 |
| 2024-12-12 | 3.26 | 3.28 | 3.16 | 3.28 | -1.5% | 434,924 | 140,218,022 |
| 2024-12-11 | 3.18 | 3.33 | 3.16 | 3.33 | +4.72% | 374,926 | 122,624,794 |
| 2024-12-10 | 3.26 | 3.3 | 3.17 | 3.18 | -0.31% | 328,333 | 106,082,920 |
| 2024-12-09 | 3.34 | 3.35 | 3.15 | 3.19 | -3.92% | 296,785 | 95,996,923 |
| 2024-12-06 | 3.21 | 3.34 | 3.2 | 3.32 | +3.43% | 307,390 | 100,879,596 |
| 2024-12-05 | 3.18 | 3.21 | 3.15 | 3.21 | +0.63% | 173,778 | 55,312,842 |
| 2024-12-04 | 3.22 | 3.27 | 3.16 | 3.19 | -2.15% | 206,853 | 66,547,887 |
| 2024-12-03 | 3.26 | 3.26 | 3.19 | 3.26 | +0.31% | 230,668 | 74,505,652 |
| 2024-12-02 | 3.1 | 3.25 | 3.08 | 3.25 | +5.52% | 316,774 | 100,873,973 |
| 2024-11-29 | 3.09 | 3.12 | 2.99 | 3.08 | 0% | 243,163 | 74,283,157 |
| 2024-11-28 | 3 | 3.11 | 2.99 | 3.08 | +1.65% | 246,817 | 75,830,366 |
| 2024-11-27 | 2.98 | 3.03 | 2.9 | 3.03 | +2.36% | 249,291 | 74,473,106 |
| 2024-11-26 | 2.96 | 3.01 | 2.95 | 2.96 | -0.34% | 229,400 | 68,350,016 |
| 2024-11-25 | 3.04 | 3.07 | 2.9 | 2.97 | -1.98% | 345,601 | 102,422,536 |
| 2024-11-22 | 3.2 | 3.25 | 3.02 | 3.03 | -6.19% | 467,820 | 146,420,214 |
| 2024-11-21 | 3.18 | 3.33 | 3.12 | 3.23 | +1.57% | 545,591 | 175,045,106 |
| 2024-11-20 | 3.18 | 3.24 | 3.08 | 3.18 | -0.63% | 437,901 | 138,981,551 |
| 2024-11-19 | 3.15 | 3.31 | 3.1 | 3.2 | -6.98% | 695,663 | 221,845,166 |
| 2024-11-18 | 3.27 | 3.49 | 3.24 | 3.44 | +7.5% | 748,317 | 253,300,335 |
| 2024-11-15 | 3.19 | 3.29 | 3.12 | 3.2 | 0% | 404,092 | 129,334,640 |
| 2024-11-14 | 3.25 | 3.34 | 3.08 | 3.2 | +3.23% | 650,489 | 208,468,845 |
| 2024-11-13 | 3.2 | 3.22 | 3.05 | 3.1 | -3.43% | 431,339 | 134,275,075 |
| 2024-11-12 | 3.24 | 3.3 | 3.16 | 3.21 | -1.23% | 567,640 | 182,627,134 |
| 2024-11-11 | 3.11 | 3.4 | 3.11 | 3.25 | +4.84% | 888,397 | 289,148,236 |
| 2024-11-08 | 3.42 | 3.42 | 3.07 | 3.1 | -0.32% | 1,137,677 | 365,800,498 |
| 2024-11-07 | 2.89 | 3.11 | 2.88 | 3.11 | +9.89% | 218,175 | 66,957,496 |
| 2024-11-06 | 2.78 | 2.87 | 2.73 | 2.83 | +1.43% | 439,876 | 123,543,981 |
| 2024-11-05 | 2.7 | 2.83 | 2.69 | 2.79 | +2.2% | 345,856 | 96,723,099 |
| 2024-11-04 | 2.68 | 2.74 | 2.63 | 2.73 | +1.11% | 308,455 | 82,966,057 |
| 2024-11-01 | 2.8 | 2.87 | 2.69 | 2.7 | -2.53% | 461,447 | 127,335,117 |
| 2024-10-31 | 2.75 | 2.9 | 2.69 | 2.77 | +0.73% | 640,222 | 179,325,643 |
| 2024-10-30 | 2.85 | 2.87 | 2.68 | 2.75 | -6.14% | 799,495 | 219,709,154 |
| 2024-10-29 | 2.86 | 3.03 | 2.76 | 2.93 | +6.55% | 1,196,963 | 352,580,692 |
| 2024-10-28 | 2.56 | 2.75 | 2.56 | 2.75 | +10% | 535,929 | 144,634,203 |
| 2024-10-25 | 2.47 | 2.55 | 2.47 | 2.5 | +0.81% | 197,309 | 49,491,768 |
| 2024-10-24 | 2.42 | 2.48 | 2.4 | 2.48 | +2.48% | 239,848 | 58,904,031 |
| 2024-10-23 | 2.38 | 2.45 | 2.36 | 2.42 | +1.68% | 230,314 | 55,748,006 |
| 2024-10-22 | 2.37 | 2.43 | 2.34 | 2.38 | +2.15% | 187,881 | 44,588,279 |
| 2024-10-21 | 2.36 | 2.37 | 2.32 | 2.33 | -0.43% | 217,812 | 51,085,107 |
| 2024-10-18 | 2.33 | 2.4 | 2.28 | 2.34 | +0.43% | 255,581 | 59,587,599 |
| 2024-10-17 | 2.4 | 2.48 | 2.33 | 2.33 | -2.51% | 309,438 | 74,046,314 |
| 2024-10-16 | 2.3 | 2.4 | 2.29 | 2.39 | +2.58% | 241,910 | 57,515,431 |
| 2024-10-15 | 2.31 | 2.44 | 2.26 | 2.33 | +0.43% | 273,119 | 64,159,979 |
| 2024-10-14 | 2.3 | 2.37 | 2.28 | 2.32 | +3.11% | 187,362 | 43,344,869 |
| 2024-10-11 | 2.29 | 2.31 | 2.22 | 2.25 | -1.32% | 194,915 | 44,278,200 |
| 2024-10-10 | 2.28 | 2.34 | 2.2 | 2.28 | -0.44% | 268,844 | 61,162,140 |
| 2024-10-09 | 2.48 | 2.48 | 2.29 | 2.29 | -9.84% | 378,194 | 88,934,030 |
| 2024-10-08 | 2.67 | 2.67 | 2.45 | 2.54 | +4.53% | 611,646 | 155,620,812 |
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：