股票概览
2.72
-8.11%
-0.24
2.95
开盘价
2.95
最高价
2.7
最低价
908,705
成交量
数据更新至: 2024-12-17
技术指标
2.97
MA5 (5日均线)
2.79
MA10 (10日均线)
2.59
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-17 | 2.95 | 2.95 | 2.7 | 2.72 | -8.11% | 908,705 | 251,580,955 |
| 2024-12-16 | 2.91 | 3.06 | 2.86 | 2.96 | +0.34% | 957,928 | 284,435,286 |
| 2024-12-13 | 3.05 | 3.08 | 2.94 | 2.95 | -6.65% | 1,252,378 | 376,472,692 |
| 2024-12-12 | 3 | 3.36 | 2.9 | 3.16 | +3.61% | 2,113,390 | 662,611,978 |
| 2024-12-11 | 2.75 | 3.05 | 2.71 | 3.05 | +10.11% | 1,347,298 | 404,354,211 |
| 2024-12-10 | 2.94 | 2.94 | 2.75 | 2.77 | +2.59% | 1,352,907 | 382,517,118 |
| 2024-12-09 | 2.66 | 2.87 | 2.59 | 2.7 | +0.37% | 1,425,862 | 384,966,435 |
| 2024-12-06 | 2.49 | 2.74 | 2.46 | 2.69 | +8.03% | 1,355,873 | 357,233,522 |
| 2024-12-05 | 2.44 | 2.5 | 2.38 | 2.49 | +1.63% | 516,177 | 125,948,173 |
| 2024-12-04 | 2.55 | 2.57 | 2.44 | 2.45 | -3.92% | 723,502 | 181,214,713 |
| 2024-12-03 | 2.43 | 2.58 | 2.39 | 2.55 | +6.25% | 1,052,539 | 262,392,965 |
| 2024-12-02 | 2.32 | 2.42 | 2.31 | 2.4 | +3% | 548,397 | 130,915,503 |
| 2024-11-29 | 2.35 | 2.37 | 2.28 | 2.33 | -1.69% | 479,441 | 111,531,258 |
| 2024-11-28 | 2.3 | 2.42 | 2.27 | 2.37 | +2.6% | 628,457 | 149,057,622 |
| 2024-11-27 | 2.31 | 2.32 | 2.23 | 2.31 | -0.86% | 335,724 | 76,406,231 |
| 2024-11-26 | 2.34 | 2.43 | 2.29 | 2.33 | -2.1% | 508,374 | 119,069,064 |
| 2024-11-25 | 2.28 | 2.39 | 2.17 | 2.38 | +4.39% | 679,763 | 153,633,349 |
| 2024-11-22 | 2.35 | 2.42 | 2.28 | 2.28 | -3.8% | 625,612 | 146,882,071 |
| 2024-11-21 | 2.46 | 2.46 | 2.35 | 2.37 | -5.2% | 864,066 | 206,914,093 |
| 2024-11-20 | 2.46 | 2.56 | 2.4 | 2.5 | -2.72% | 1,066,713 | 264,425,178 |
| 2024-11-19 | 2.53 | 2.65 | 2.41 | 2.57 | +6.64% | 1,691,374 | 424,625,411 |
| 2024-11-18 | 2.41 | 2.41 | 2.41 | 2.41 | +10.05% | 232,416 | 56,012,160 |
| 2024-11-15 | 2.31 | 2.32 | 2.18 | 2.19 | -4.78% | 531,421 | 118,961,180 |
| 2024-11-14 | 2.47 | 2.49 | 2.29 | 2.3 | -4.56% | 687,587 | 160,680,319 |
| 2024-11-13 | 2.42 | 2.45 | 2.33 | 2.41 | -1.23% | 565,442 | 135,114,322 |
| 2024-11-12 | 2.52 | 2.54 | 2.41 | 2.44 | -4.31% | 805,895 | 198,218,888 |
| 2024-11-11 | 2.66 | 2.73 | 2.51 | 2.55 | -1.16% | 944,130 | 244,546,670 |
| 2024-11-08 | 2.78 | 2.79 | 2.5 | 2.58 | -7.19% | 1,358,038 | 357,402,545 |
| 2024-11-07 | 2.61 | 2.88 | 2.55 | 2.78 | +3.35% | 1,735,262 | 474,367,005 |
| 2024-11-06 | 2.46 | 2.75 | 2.34 | 2.69 | +6.32% | 1,811,176 | 460,012,985 |
| 2024-11-05 | 2.44 | 2.69 | 2.4 | 2.53 | +2.85% | 1,659,872 | 423,729,642 |
| 2024-11-04 | 2.49 | 2.5 | 2.27 | 2.46 | -1.2% | 1,850,066 | 445,338,095 |
| 2024-11-01 | 2.49 | 2.49 | 2.35 | 2.49 | +10.18% | 2,449,964 | 603,642,671 |
| 2024-10-31 | 2.03 | 2.26 | 1.99 | 2.26 | +10.24% | 892,865 | 194,154,977 |
| 2024-10-30 | 1.97 | 2.05 | 1.97 | 2.05 | +4.06% | 602,022 | 121,058,472 |
| 2024-10-29 | 2.07 | 2.1 | 1.97 | 1.97 | -3.43% | 642,403 | 129,815,333 |
| 2024-10-28 | 1.97 | 2.09 | 1.96 | 2.04 | +5.15% | 766,574 | 155,573,376 |
| 2024-10-25 | 1.9 | 1.97 | 1.88 | 1.94 | +2.11% | 640,521 | 123,989,619 |
| 2024-10-24 | 1.88 | 1.93 | 1.87 | 1.9 | 0% | 491,352 | 93,507,837 |
| 2024-10-23 | 1.9 | 1.93 | 1.86 | 1.9 | +0.53% | 472,046 | 89,639,558 |
| 2024-10-22 | 1.89 | 1.93 | 1.87 | 1.89 | +1.07% | 496,399 | 94,308,551 |
| 2024-10-21 | 1.92 | 1.93 | 1.86 | 1.87 | -4.1% | 635,597 | 119,541,540 |
| 2024-10-18 | 1.95 | 2.01 | 1.85 | 1.95 | -2.5% | 917,012 | 175,067,984 |
| 2024-10-17 | 2.16 | 2.17 | 1.96 | 2 | -8.26% | 1,313,692 | 266,934,861 |
| 2024-10-16 | 2.04 | 2.2 | 2.04 | 2.18 | +5.83% | 1,298,988 | 277,412,471 |
| 2024-10-15 | 2.16 | 2.23 | 2.06 | 2.06 | -10.04% | 1,942,757 | 411,920,327 |
| 2024-10-14 | 2.29 | 2.29 | 2.16 | 2.29 | +10.1% | 1,962,883 | 445,462,009 |
| 2024-10-11 | 1.92 | 2.15 | 1.85 | 2.08 | +6.67% | 2,014,047 | 415,443,303 |
| 2024-10-10 | 1.76 | 1.95 | 1.67 | 1.95 | +10.17% | 1,325,487 | 251,972,974 |
| 2024-10-09 | 1.92 | 1.93 | 1.77 | 1.77 | -10.15% | 760,891 | 137,096,276 |
| 2024-10-08 | 2.16 | 2.16 | 1.81 | 1.97 | +0.51% | 1,704,491 | 344,889,486 |
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：