股票概览
2.42
-0.41%
-0.01
2.44
开盘价
2.47
最高价
2.37
最低价
223,366
成交量
数据更新至: 2024-12-31
技术指标
2.45
MA5 (5日均线)
2.58
MA10 (10日均线)
2.73
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 | 2.44 | 2.47 | 2.37 | 2.42 | -0.41% | 223,366 | 54,331,868 |
| 2024-12-30 | 2.52 | 2.53 | 2.41 | 2.43 | -3.57% | 250,490 | 61,162,889 |
| 2024-12-27 | 2.45 | 2.57 | 2.41 | 2.52 | +3.28% | 330,156 | 82,988,207 |
| 2024-12-26 | 2.42 | 2.48 | 2.41 | 2.44 | 0% | 230,566 | 56,423,917 |
| 2024-12-25 | 2.59 | 2.59 | 2.41 | 2.44 | -6.51% | 424,228 | 104,280,974 |
| 2024-12-24 | 2.58 | 2.65 | 2.42 | 2.61 | +1.56% | 622,701 | 156,784,576 |
| 2024-12-23 | 2.8 | 2.83 | 2.57 | 2.57 | -9.82% | 709,023 | 187,953,082 |
| 2024-12-20 | 2.73 | 3 | 2.73 | 2.85 | +3.64% | 535,008 | 153,462,740 |
| 2024-12-19 | 2.74 | 2.84 | 2.71 | 2.75 | -1.08% | 431,877 | 119,698,547 |
| 2024-12-18 | 2.77 | 2.82 | 2.73 | 2.78 | -1.07% | 478,288 | 132,566,585 |
| 2024-12-17 | 2.98 | 2.99 | 2.79 | 2.81 | -6.33% | 833,257 | 236,552,438 |
| 2024-12-16 | 3 | 3.11 | 2.91 | 3 | +0.67% | 1,058,112 | 318,246,093 |
| 2024-12-13 | 3.16 | 3.25 | 2.97 | 2.98 | -8.87% | 1,611,397 | 500,021,806 |
| 2024-12-12 | 3.22 | 3.33 | 3.12 | 3.27 | +7.92% | 2,649,498 | 858,427,283 |
| 2024-12-11 | 2.75 | 3.03 | 2.72 | 3.03 | +10.18% | 1,061,768 | 310,945,093 |
| 2024-12-10 | 2.92 | 2.95 | 2.73 | 2.75 | -2.48% | 756,732 | 212,243,129 |
| 2024-12-09 | 3.05 | 3.05 | 2.79 | 2.82 | -2.08% | 1,213,312 | 352,223,456 |
| 2024-12-06 | 2.62 | 2.88 | 2.59 | 2.88 | +9.92% | 909,633 | 253,382,179 |
| 2024-12-05 | 2.53 | 2.66 | 2.51 | 2.62 | +3.15% | 392,139 | 101,984,636 |
| 2024-12-04 | 2.64 | 2.64 | 2.52 | 2.54 | -4.15% | 394,868 | 101,739,705 |
| 2024-12-03 | 2.6 | 2.7 | 2.53 | 2.65 | +2.71% | 536,660 | 140,101,893 |
| 2024-12-02 | 2.42 | 2.6 | 2.41 | 2.58 | +6.61% | 570,227 | 145,313,831 |
| 2024-11-29 | 2.42 | 2.43 | 2.36 | 2.42 | 0% | 318,167 | 76,307,340 |
| 2024-11-28 | 2.39 | 2.48 | 2.36 | 2.42 | +0.83% | 319,556 | 77,759,563 |
| 2024-11-27 | 2.38 | 2.4 | 2.31 | 2.4 | 0% | 269,896 | 63,558,172 |
| 2024-11-26 | 2.45 | 2.45 | 2.38 | 2.4 | -0.83% | 227,870 | 54,881,034 |
| 2024-11-25 | 2.36 | 2.43 | 2.3 | 2.42 | +2.54% | 391,527 | 92,467,318 |
| 2024-11-22 | 2.45 | 2.5 | 2.35 | 2.36 | -4.84% | 443,120 | 107,540,085 |
| 2024-11-21 | 2.55 | 2.55 | 2.45 | 2.48 | -3.13% | 543,244 | 135,037,077 |
| 2024-11-20 | 2.48 | 2.63 | 2.44 | 2.56 | +4.49% | 623,295 | 159,176,520 |
| 2024-11-19 | 2.34 | 2.46 | 2.25 | 2.45 | -0.81% | 756,485 | 179,945,043 |
| 2024-11-18 | 2.65 | 2.66 | 2.47 | 2.47 | -9.85% | 589,218 | 146,675,197 |
| 2024-11-15 | 2.9 | 2.93 | 2.74 | 2.74 | -9.87% | 1,317,412 | 368,656,640 |
| 2024-11-14 | 2.76 | 3.05 | 2.65 | 3.04 | +9.75% | 1,788,059 | 520,078,573 |
| 2024-11-13 | 2.54 | 2.77 | 2.53 | 2.77 | +9.92% | 1,289,966 | 352,144,738 |
| 2024-11-12 | 2.41 | 2.62 | 2.39 | 2.52 | +4.13% | 706,110 | 175,869,491 |
| 2024-11-11 | 2.43 | 2.47 | 2.37 | 2.42 | -0.82% | 407,464 | 97,823,604 |
| 2024-11-08 | 2.44 | 2.5 | 2.38 | 2.44 | 0% | 566,967 | 137,425,267 |
| 2024-11-07 | 2.32 | 2.47 | 2.31 | 2.44 | +3.83% | 614,562 | 148,078,308 |
| 2024-11-06 | 2.3 | 2.36 | 2.24 | 2.35 | +2.17% | 547,062 | 126,549,159 |
| 2024-11-05 | 2.24 | 2.34 | 2.22 | 2.3 | +2.68% | 457,473 | 104,584,782 |
| 2024-11-04 | 2.22 | 2.3 | 2.18 | 2.24 | -0.44% | 508,114 | 113,271,846 |
| 2024-11-01 | 2.35 | 2.55 | 2.24 | 2.25 | -3.85% | 902,508 | 214,952,423 |
| 2024-10-31 | 2.3 | 2.44 | 2.26 | 2.34 | +2.63% | 1,116,654 | 262,280,872 |
| 2024-10-30 | 2.06 | 2.28 | 2.03 | 2.28 | +10.14% | 844,965 | 185,843,045 |
| 2024-10-29 | 2.14 | 2.17 | 2.02 | 2.07 | -2.82% | 494,526 | 102,664,326 |
| 2024-10-28 | 1.99 | 2.13 | 1.99 | 2.13 | +6.5% | 501,304 | 104,616,475 |
| 2024-10-25 | 2 | 2.01 | 1.97 | 2 | +0.5% | 318,783 | 63,396,325 |
| 2024-10-24 | 1.93 | 2.02 | 1.91 | 1.99 | +2.58% | 398,792 | 78,731,116 |
| 2024-10-23 | 1.92 | 1.97 | 1.89 | 1.94 | +1.57% | 336,533 | 65,048,118 |
| 2024-10-22 | 1.84 | 1.92 | 1.82 | 1.91 | +3.8% | 347,679 | 65,141,812 |
| 2024-10-21 | 1.89 | 1.9 | 1.81 | 1.84 | -1.6% | 336,732 | 62,183,127 |
| 2024-10-18 | 1.84 | 1.88 | 1.82 | 1.87 | +1.08% | 349,178 | 64,780,966 |
| 2024-10-17 | 1.94 | 1.95 | 1.84 | 1.85 | -4.15% | 332,211 | 62,553,851 |
| 2024-10-16 | 1.9 | 1.97 | 1.9 | 1.93 | 0% | 259,022 | 50,196,424 |
| 2024-10-15 | 1.9 | 1.99 | 1.89 | 1.93 | 0% | 342,697 | 66,780,485 |
| 2024-10-14 | 1.91 | 1.95 | 1.86 | 1.93 | +0.52% | 379,345 | 72,171,739 |
| 2024-10-11 | 1.83 | 2 | 1.81 | 1.92 | +4.35% | 600,392 | 115,263,651 |
| 2024-10-10 | 1.85 | 1.91 | 1.77 | 1.84 | -1.08% | 407,046 | 75,054,863 |
| 2024-10-09 | 2.05 | 2.11 | 1.85 | 1.86 | -9.71% | 645,617 | 127,265,197 |
| 2024-10-08 | 2.14 | 2.15 | 1.93 | 2.06 | +5.64% | 787,994 | 162,184,624 |
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：