股票概览
2.63
-2.23%
-0.06
2.68
开盘价
2.71
最高价
2.62
最低价
136,759
成交量
数据更新至: 2024-12-31
技术指标
2.68
MA5 (5日均线)
2.71
MA10 (10日均线)
2.87
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 | 2.68 | 2.71 | 2.62 | 2.63 | -2.23% | 136,759 | 36,444,900 |
| 2024-12-30 | 2.75 | 2.76 | 2.66 | 2.69 | -0.74% | 178,278 | 48,113,365 |
| 2024-12-27 | 2.71 | 2.85 | 2.68 | 2.71 | +0.74% | 289,760 | 80,035,485 |
| 2024-12-26 | 2.67 | 2.74 | 2.66 | 2.69 | 0% | 168,548 | 45,471,797 |
| 2024-12-25 | 2.63 | 2.74 | 2.57 | 2.69 | +0.75% | 285,937 | 75,497,100 |
| 2024-12-24 | 2.66 | 2.73 | 2.66 | 2.67 | +0.75% | 197,721 | 53,161,212 |
| 2024-12-23 | 2.78 | 2.79 | 2.64 | 2.65 | -4.68% | 296,927 | 79,991,006 |
| 2024-12-20 | 2.78 | 2.81 | 2.76 | 2.78 | 0% | 177,309 | 49,406,259 |
| 2024-12-19 | 2.8 | 2.81 | 2.74 | 2.78 | -1.42% | 196,366 | 54,447,577 |
| 2024-12-18 | 2.87 | 2.89 | 2.81 | 2.82 | -1.4% | 292,170 | 82,866,641 |
| 2024-12-17 | 3.06 | 3.08 | 2.85 | 2.86 | -4.67% | 457,236 | 132,915,432 |
| 2024-12-16 | 3.05 | 3.07 | 2.97 | 3 | -0.99% | 303,531 | 91,336,916 |
| 2024-12-13 | 3.17 | 3.18 | 3 | 3.03 | -5.61% | 629,423 | 192,346,508 |
| 2024-12-12 | 3.13 | 3.22 | 3.07 | 3.21 | +2.56% | 489,085 | 155,039,327 |
| 2024-12-11 | 3.03 | 3.16 | 3 | 3.13 | +4.33% | 573,627 | 178,371,173 |
| 2024-12-10 | 3.16 | 3.21 | 2.99 | 3 | +1.01% | 604,262 | 187,032,667 |
| 2024-12-09 | 3.07 | 3.12 | 2.95 | 2.97 | -3.88% | 372,610 | 111,963,400 |
| 2024-12-06 | 3.01 | 3.13 | 2.98 | 3.09 | +3% | 329,713 | 101,329,568 |
| 2024-12-05 | 2.99 | 3.01 | 2.95 | 3 | -0.33% | 250,347 | 74,647,787 |
| 2024-12-04 | 3.06 | 3.1 | 2.98 | 3.01 | -2.59% | 263,217 | 80,121,652 |
| 2024-12-03 | 3.05 | 3.1 | 3.01 | 3.09 | +0.98% | 243,710 | 74,723,398 |
| 2024-12-02 | 2.92 | 3.1 | 2.9 | 3.06 | +4.44% | 413,306 | 125,707,252 |
| 2024-11-29 | 2.87 | 2.95 | 2.84 | 2.93 | +1.74% | 298,407 | 86,589,778 |
| 2024-11-28 | 2.81 | 2.93 | 2.81 | 2.88 | +2.49% | 279,061 | 80,464,131 |
| 2024-11-27 | 2.79 | 2.82 | 2.71 | 2.81 | 0% | 206,777 | 57,278,802 |
| 2024-11-26 | 2.77 | 2.85 | 2.77 | 2.81 | +0.36% | 184,001 | 51,830,584 |
| 2024-11-25 | 2.83 | 2.85 | 2.76 | 2.8 | -1.41% | 197,775 | 55,346,442 |
| 2024-11-22 | 2.92 | 2.98 | 2.83 | 2.84 | -3.07% | 263,951 | 77,071,292 |
| 2024-11-21 | 2.9 | 2.94 | 2.86 | 2.93 | +0.34% | 249,628 | 72,405,711 |
| 2024-11-20 | 2.9 | 2.94 | 2.86 | 2.92 | +0.34% | 268,031 | 77,798,356 |
| 2024-11-19 | 2.94 | 2.94 | 2.81 | 2.91 | -2.02% | 420,433 | 120,762,719 |
| 2024-11-18 | 2.85 | 3.08 | 2.85 | 2.97 | +6.07% | 662,831 | 197,720,974 |
| 2024-11-15 | 2.95 | 2.95 | 2.8 | 2.8 | -5.41% | 355,525 | 102,108,260 |
| 2024-11-14 | 3.08 | 3.09 | 2.92 | 2.96 | -1.99% | 388,786 | 116,626,584 |
| 2024-11-13 | 3.08 | 3.11 | 2.98 | 3.02 | -1.95% | 358,287 | 108,563,496 |
| 2024-11-12 | 3.09 | 3.15 | 3.04 | 3.08 | -0.32% | 419,248 | 129,497,371 |
| 2024-11-11 | 3.12 | 3.19 | 3.05 | 3.09 | -2.52% | 484,338 | 149,762,686 |
| 2024-11-08 | 3.41 | 3.44 | 3.15 | 3.17 | -6.21% | 843,505 | 273,289,205 |
| 2024-11-07 | 3.18 | 3.41 | 3.15 | 3.38 | +5.63% | 1,041,858 | 344,467,606 |
| 2024-11-06 | 3.04 | 3.26 | 2.96 | 3.2 | +5.96% | 970,316 | 301,345,836 |
| 2024-11-05 | 2.84 | 3.06 | 2.83 | 3.02 | +5.59% | 688,545 | 206,017,888 |
| 2024-11-04 | 2.91 | 2.93 | 2.79 | 2.86 | -1.72% | 448,080 | 127,016,698 |
| 2024-11-01 | 2.9 | 3.01 | 2.84 | 2.91 | -0.68% | 640,421 | 186,451,705 |
| 2024-10-31 | 2.79 | 3.02 | 2.75 | 2.93 | +2.09% | 767,931 | 224,604,896 |
| 2024-10-30 | 2.77 | 2.93 | 2.76 | 2.87 | +3.24% | 541,580 | 154,873,846 |
| 2024-10-29 | 2.93 | 2.93 | 2.78 | 2.78 | -4.47% | 443,520 | 125,771,493 |
| 2024-10-28 | 2.75 | 2.91 | 2.73 | 2.91 | +6.59% | 643,611 | 183,434,209 |
| 2024-10-25 | 2.7 | 2.79 | 2.69 | 2.73 | +1.11% | 433,412 | 119,215,587 |
| 2024-10-24 | 2.67 | 2.75 | 2.67 | 2.7 | 0% | 388,321 | 105,439,061 |
| 2024-10-23 | 2.69 | 2.75 | 2.66 | 2.7 | 0% | 425,248 | 115,241,440 |
| 2024-10-22 | 2.66 | 2.7 | 2.64 | 2.7 | +1.12% | 400,460 | 107,128,206 |
| 2024-10-21 | 2.71 | 2.74 | 2.63 | 2.67 | -1.84% | 463,084 | 123,943,359 |
| 2024-10-18 | 2.68 | 2.76 | 2.58 | 2.72 | +1.49% | 498,080 | 133,304,865 |
| 2024-10-17 | 2.92 | 2.92 | 2.66 | 2.68 | -7.9% | 783,475 | 215,854,014 |
| 2024-10-16 | 2.69 | 2.92 | 2.69 | 2.91 | +9.4% | 955,538 | 268,437,196 |
| 2024-10-15 | 2.72 | 2.79 | 2.65 | 2.66 | -3.27% | 603,780 | 163,969,915 |
| 2024-10-14 | 2.71 | 2.79 | 2.67 | 2.75 | +4.56% | 604,717 | 165,156,262 |
| 2024-10-11 | 2.68 | 2.74 | 2.6 | 2.63 | -3.66% | 476,023 | 127,284,611 |
| 2024-10-10 | 2.7 | 2.79 | 2.6 | 2.73 | -4.55% | 890,659 | 239,930,962 |
| 2024-10-09 | 3 | 3 | 2.86 | 2.86 | -10.06% | 556,609 | 160,485,754 |
| 2024-10-08 | 3.6 | 3.61 | 3.13 | 3.18 | -3.93% | 2,053,302 | 685,746,036 |
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：