股票概览
2.25
-2.17%
-0.05
2.3
开盘价
2.32
最高价
2.23
最低价
128,720
成交量
数据更新至: 2024-12-31
技术指标
2.32
MA5 (5日均线)
2.39
MA10 (10日均线)
2.56
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 | 2.3 | 2.32 | 2.23 | 2.25 | -2.17% | 128,720 | 29,250,059 |
| 2024-12-30 | 2.36 | 2.36 | 2.28 | 2.3 | -2.54% | 117,395 | 27,089,398 |
| 2024-12-27 | 2.33 | 2.38 | 2.32 | 2.36 | +1.29% | 127,616 | 30,163,169 |
| 2024-12-26 | 2.33 | 2.36 | 2.32 | 2.33 | -0.43% | 100,442 | 23,462,788 |
| 2024-12-25 | 2.42 | 2.42 | 2.32 | 2.34 | -2.9% | 120,888 | 28,426,222 |
| 2024-12-24 | 2.38 | 2.42 | 2.37 | 2.41 | +1.69% | 128,574 | 30,797,888 |
| 2024-12-23 | 2.48 | 2.48 | 2.36 | 2.37 | -4.44% | 237,152 | 57,107,631 |
| 2024-12-20 | 2.49 | 2.5 | 2.45 | 2.48 | -0.4% | 150,475 | 37,159,117 |
| 2024-12-19 | 2.54 | 2.56 | 2.48 | 2.49 | -3.49% | 280,998 | 70,355,263 |
| 2024-12-18 | 2.58 | 2.63 | 2.57 | 2.58 | -0.39% | 118,770 | 30,873,544 |
| 2024-12-17 | 2.69 | 2.7 | 2.56 | 2.59 | -3.36% | 214,463 | 55,846,826 |
| 2024-12-16 | 2.71 | 2.75 | 2.66 | 2.68 | -1.83% | 152,495 | 41,010,047 |
| 2024-12-13 | 2.81 | 2.85 | 2.72 | 2.73 | -2.5% | 249,912 | 69,315,928 |
| 2024-12-12 | 2.84 | 2.86 | 2.77 | 2.8 | -1.41% | 251,717 | 70,578,382 |
| 2024-12-11 | 2.76 | 2.85 | 2.73 | 2.84 | +2.16% | 442,376 | 124,672,977 |
| 2024-12-10 | 2.87 | 2.87 | 2.71 | 2.78 | +0.72% | 281,264 | 77,646,158 |
| 2024-12-09 | 2.8 | 2.86 | 2.73 | 2.76 | -0.72% | 189,240 | 52,819,808 |
| 2024-12-06 | 2.7 | 2.81 | 2.7 | 2.78 | +2.96% | 234,505 | 64,816,867 |
| 2024-12-05 | 2.65 | 2.7 | 2.64 | 2.7 | +1.5% | 109,155 | 29,218,542 |
| 2024-12-04 | 2.64 | 2.7 | 2.64 | 2.66 | -0.75% | 127,724 | 34,019,582 |
| 2024-12-03 | 2.73 | 2.73 | 2.64 | 2.68 | -0.37% | 89,981 | 24,050,127 |
| 2024-12-02 | 2.63 | 2.71 | 2.62 | 2.69 | +2.67% | 162,759 | 43,617,113 |
| 2024-11-29 | 2.61 | 2.64 | 2.59 | 2.62 | +0.38% | 73,200 | 19,166,778 |
| 2024-11-28 | 2.59 | 2.64 | 2.57 | 2.61 | +0.77% | 90,968 | 23,760,679 |
| 2024-11-27 | 2.56 | 2.59 | 2.5 | 2.59 | +1.17% | 80,910 | 20,573,776 |
| 2024-11-26 | 2.61 | 2.64 | 2.55 | 2.56 | -1.16% | 69,098 | 17,920,640 |
| 2024-11-25 | 2.55 | 2.61 | 2.54 | 2.59 | +0.78% | 91,788 | 23,655,421 |
| 2024-11-22 | 2.64 | 2.66 | 2.55 | 2.57 | -3.02% | 124,945 | 32,552,602 |
| 2024-11-21 | 2.7 | 2.71 | 2.62 | 2.65 | -1.49% | 116,154 | 30,699,430 |
| 2024-11-20 | 2.66 | 2.7 | 2.64 | 2.69 | +0.75% | 104,533 | 27,988,530 |
| 2024-11-19 | 2.67 | 2.68 | 2.6 | 2.67 | 0% | 127,811 | 33,693,594 |
| 2024-11-18 | 2.61 | 2.75 | 2.6 | 2.67 | +2.3% | 188,309 | 50,658,051 |
| 2024-11-15 | 2.66 | 2.69 | 2.6 | 2.61 | -2.25% | 104,992 | 27,813,728 |
| 2024-11-14 | 2.76 | 2.76 | 2.65 | 2.67 | -3.26% | 144,185 | 38,886,347 |
| 2024-11-13 | 2.78 | 2.81 | 2.74 | 2.76 | -1.08% | 116,865 | 32,395,348 |
| 2024-11-12 | 2.85 | 2.87 | 2.77 | 2.79 | -2.11% | 161,478 | 45,588,276 |
| 2024-11-11 | 2.85 | 2.87 | 2.78 | 2.85 | -0.35% | 139,255 | 39,281,491 |
| 2024-11-08 | 2.94 | 2.97 | 2.84 | 2.86 | -2.39% | 232,377 | 67,186,356 |
| 2024-11-07 | 2.85 | 2.95 | 2.81 | 2.93 | +3.53% | 312,500 | 90,759,651 |
| 2024-11-06 | 2.85 | 2.86 | 2.79 | 2.83 | -1.05% | 172,108 | 48,580,406 |
| 2024-11-05 | 2.77 | 2.86 | 2.75 | 2.86 | +2.88% | 217,063 | 61,389,549 |
| 2024-11-04 | 2.82 | 2.83 | 2.69 | 2.78 | -1.42% | 139,202 | 38,223,195 |
| 2024-11-01 | 2.79 | 2.88 | 2.77 | 2.82 | +1.08% | 198,608 | 56,072,500 |
| 2024-10-31 | 2.81 | 2.85 | 2.77 | 2.79 | -1.76% | 172,570 | 48,372,200 |
| 2024-10-30 | 2.79 | 2.87 | 2.71 | 2.84 | +1.07% | 175,775 | 49,335,617 |
| 2024-10-29 | 3 | 3 | 2.8 | 2.81 | -5.39% | 285,102 | 81,256,424 |
| 2024-10-28 | 2.8 | 2.97 | 2.78 | 2.97 | +8% | 439,230 | 128,109,717 |
| 2024-10-25 | 2.72 | 2.76 | 2.71 | 2.75 | +1.1% | 127,996 | 35,005,060 |
| 2024-10-24 | 2.7 | 2.74 | 2.68 | 2.72 | -1.09% | 130,777 | 35,401,891 |
| 2024-10-23 | 2.7 | 2.85 | 2.67 | 2.75 | +2.23% | 249,754 | 69,210,613 |
| 2024-10-22 | 2.72 | 2.76 | 2.65 | 2.69 | -1.1% | 214,799 | 57,969,025 |
| 2024-10-21 | 2.8 | 2.87 | 2.67 | 2.72 | -4.23% | 328,095 | 89,537,112 |
| 2024-10-18 | 2.99 | 2.99 | 2.8 | 2.84 | +3.65% | 501,389 | 143,477,844 |
| 2024-10-17 | 2.5 | 2.74 | 2.48 | 2.74 | +10.04% | 242,768 | 63,408,293 |
| 2024-10-16 | 2.45 | 2.59 | 2.41 | 2.49 | +2.05% | 135,861 | 34,062,169 |
| 2024-10-15 | 2.52 | 2.54 | 2.44 | 2.44 | -3.17% | 90,292 | 22,369,009 |
| 2024-10-14 | 2.5 | 2.54 | 2.46 | 2.52 | +0.8% | 98,987 | 24,791,156 |
| 2024-10-11 | 2.54 | 2.62 | 2.47 | 2.5 | -1.57% | 141,683 | 35,934,253 |
| 2024-10-10 | 2.61 | 2.65 | 2.45 | 2.54 | -1.17% | 163,919 | 42,139,770 |
| 2024-10-09 | 2.8 | 2.8 | 2.57 | 2.57 | -10.14% | 253,459 | 66,758,845 |
| 2024-10-08 | 3.18 | 3.18 | 2.68 | 2.86 | -1.04% | 510,691 | 150,957,432 |
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：