股票概览
2.74
-0.36%
-0.01
2.76
开盘价
2.8
最高价
2.72
最低价
71,197
成交量
数据更新至: 2024-12-31
技术指标
2.76
MA5 (5日均线)
2.89
MA10 (10日均线)
3.09
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 | 2.76 | 2.8 | 2.72 | 2.74 | -0.36% | 71,197 | 19,662,829 |
| 2024-12-30 | 2.83 | 2.83 | 2.69 | 2.75 | -2.48% | 114,329 | 31,223,417 |
| 2024-12-27 | 2.78 | 2.87 | 2.75 | 2.82 | +1.81% | 103,974 | 29,542,921 |
| 2024-12-26 | 2.71 | 2.78 | 2.71 | 2.77 | +1.47% | 80,247 | 22,139,057 |
| 2024-12-25 | 2.8 | 2.83 | 2.69 | 2.73 | -2.5% | 139,617 | 38,225,268 |
| 2024-12-24 | 2.82 | 2.86 | 2.74 | 2.8 | -1.41% | 184,581 | 51,508,066 |
| 2024-12-23 | 3.15 | 3.16 | 2.84 | 2.84 | -9.84% | 302,110 | 87,997,360 |
| 2024-12-20 | 3.2 | 3.28 | 3.13 | 3.15 | -2.48% | 343,858 | 109,812,111 |
| 2024-12-19 | 3.07 | 3.39 | 3.04 | 3.23 | +4.87% | 562,250 | 183,415,760 |
| 2024-12-18 | 3.13 | 3.16 | 3.01 | 3.08 | -0.96% | 205,809 | 63,463,663 |
| 2024-12-17 | 3.37 | 3.38 | 3.08 | 3.11 | -7.44% | 394,583 | 125,120,311 |
| 2024-12-16 | 3.47 | 3.5 | 3.33 | 3.36 | -1.18% | 421,053 | 143,177,476 |
| 2024-12-13 | 3.59 | 3.59 | 3.37 | 3.4 | -6.85% | 798,529 | 275,562,702 |
| 2024-12-12 | 3.37 | 3.65 | 3.37 | 3.65 | +9.94% | 943,559 | 341,279,076 |
| 2024-12-11 | 3.19 | 3.32 | 3.14 | 3.32 | +3.43% | 267,504 | 87,615,980 |
| 2024-12-10 | 3.29 | 3.33 | 3.2 | 3.21 | +0.94% | 302,232 | 98,258,727 |
| 2024-12-09 | 3.27 | 3.31 | 3.14 | 3.18 | -2.75% | 191,698 | 61,186,003 |
| 2024-12-06 | 3.18 | 3.28 | 3.16 | 3.27 | +2.83% | 172,087 | 55,689,664 |
| 2024-12-05 | 3.14 | 3.19 | 3.12 | 3.18 | +0.95% | 118,938 | 37,611,287 |
| 2024-12-04 | 3.22 | 3.27 | 3.11 | 3.15 | -3.08% | 185,609 | 59,256,078 |
| 2024-12-03 | 3.23 | 3.27 | 3.18 | 3.25 | +0.62% | 202,627 | 65,323,388 |
| 2024-12-02 | 3.05 | 3.25 | 3.05 | 3.23 | +5.9% | 276,131 | 88,172,674 |
| 2024-11-29 | 3.07 | 3.09 | 2.99 | 3.05 | -1.29% | 154,622 | 46,951,332 |
| 2024-11-28 | 3.09 | 3.14 | 3.07 | 3.09 | -0.32% | 207,269 | 64,472,452 |
| 2024-11-27 | 3 | 3.12 | 2.88 | 3.1 | +3.68% | 292,192 | 88,501,489 |
| 2024-11-26 | 3 | 3.03 | 2.97 | 2.99 | -0.66% | 119,825 | 35,930,594 |
| 2024-11-25 | 2.96 | 3.01 | 2.88 | 3.01 | +1.35% | 169,121 | 50,012,412 |
| 2024-11-22 | 2.97 | 3.09 | 2.95 | 2.97 | -1.66% | 278,338 | 84,572,536 |
| 2024-11-21 | 2.93 | 3.02 | 2.9 | 3.02 | +2.37% | 201,756 | 59,726,299 |
| 2024-11-20 | 2.88 | 2.96 | 2.84 | 2.95 | +2.43% | 172,585 | 50,294,084 |
| 2024-11-19 | 2.96 | 2.97 | 2.81 | 2.88 | -2.37% | 188,255 | 53,890,694 |
| 2024-11-18 | 2.9 | 3.01 | 2.86 | 2.95 | +2.08% | 228,450 | 67,032,318 |
| 2024-11-15 | 2.87 | 3.02 | 2.83 | 2.89 | +1.05% | 241,828 | 70,976,976 |
| 2024-11-14 | 3.01 | 3.05 | 2.85 | 2.86 | -4.35% | 176,161 | 51,235,824 |
| 2024-11-13 | 3.03 | 3.07 | 2.91 | 2.99 | -1.32% | 219,456 | 65,244,780 |
| 2024-11-12 | 3.05 | 3.14 | 3 | 3.03 | 0% | 318,660 | 97,946,417 |
| 2024-11-11 | 2.95 | 3.15 | 2.94 | 3.03 | +2.02% | 308,670 | 93,301,229 |
| 2024-11-08 | 3.11 | 3.12 | 2.95 | 2.97 | -5.11% | 449,645 | 135,291,360 |
| 2024-11-07 | 2.89 | 3.19 | 2.86 | 3.13 | +7.93% | 582,644 | 180,738,750 |
| 2024-11-06 | 2.85 | 2.93 | 2.79 | 2.9 | +1.75% | 203,739 | 58,418,378 |
| 2024-11-05 | 2.76 | 2.91 | 2.75 | 2.85 | +3.26% | 217,630 | 61,969,628 |
| 2024-11-04 | 2.75 | 2.78 | 2.66 | 2.76 | -0.36% | 143,379 | 39,000,335 |
| 2024-11-01 | 2.9 | 2.95 | 2.72 | 2.77 | -3.82% | 252,814 | 71,276,448 |
| 2024-10-31 | 2.81 | 2.92 | 2.79 | 2.88 | +1.77% | 260,711 | 74,730,938 |
| 2024-10-30 | 2.86 | 2.9 | 2.78 | 2.83 | -1.39% | 276,872 | 78,398,336 |
| 2024-10-29 | 3.06 | 3.1 | 2.86 | 2.87 | -6.21% | 493,910 | 145,232,857 |
| 2024-10-28 | 2.85 | 3.06 | 2.84 | 3.06 | +10.07% | 570,390 | 170,936,836 |
| 2024-10-25 | 2.64 | 2.83 | 2.64 | 2.78 | +6.51% | 338,542 | 93,256,602 |
| 2024-10-24 | 2.52 | 2.65 | 2.52 | 2.61 | +3.16% | 209,937 | 54,364,158 |
| 2024-10-23 | 2.48 | 2.54 | 2.46 | 2.53 | +1.61% | 161,703 | 40,588,497 |
| 2024-10-22 | 2.44 | 2.5 | 2.42 | 2.49 | +1.63% | 125,086 | 30,929,880 |
| 2024-10-21 | 2.51 | 2.53 | 2.43 | 2.45 | -0.41% | 172,695 | 42,756,684 |
| 2024-10-18 | 2.43 | 2.49 | 2.4 | 2.46 | +0.82% | 139,318 | 33,972,996 |
| 2024-10-17 | 2.56 | 2.56 | 2.43 | 2.44 | -3.94% | 156,901 | 38,892,802 |
| 2024-10-16 | 2.46 | 2.56 | 2.44 | 2.54 | +3.25% | 168,228 | 42,426,643 |
| 2024-10-15 | 2.52 | 2.54 | 2.45 | 2.46 | -3.15% | 155,291 | 38,662,426 |
| 2024-10-14 | 2.5 | 2.55 | 2.47 | 2.54 | +4.96% | 179,553 | 45,112,220 |
| 2024-10-11 | 2.51 | 2.53 | 2.4 | 2.42 | -3.2% | 136,762 | 33,781,400 |
| 2024-10-10 | 2.5 | 2.6 | 2.42 | 2.5 | -1.57% | 220,245 | 55,025,851 |
| 2024-10-09 | 2.79 | 2.79 | 2.54 | 2.54 | -9.93% | 296,446 | 77,331,617 |
| 2024-10-08 | 3.01 | 3.03 | 2.68 | 2.82 | +2.55% | 615,429 | 175,472,972 |
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：