股票概览
2.76
-2.13%
-0.06
2.82
开盘价
2.89
最高价
2.74
最低价
321,745
成交量
数据更新至: 2024-12-31
技术指标
2.75
MA5 (5日均线)
2.83
MA10 (10日均线)
2.86
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 | 2.82 | 2.89 | 2.74 | 2.76 | -2.13% | 321,745 | 89,994,417 |
| 2024-12-30 | 2.81 | 2.92 | 2.79 | 2.82 | +1.08% | 379,992 | 108,718,589 |
| 2024-12-27 | 2.68 | 2.88 | 2.68 | 2.79 | +3.72% | 353,674 | 99,200,782 |
| 2024-12-26 | 2.71 | 2.74 | 2.68 | 2.69 | -0.74% | 184,072 | 49,869,311 |
| 2024-12-25 | 2.76 | 2.76 | 2.65 | 2.71 | -2.17% | 296,280 | 80,297,722 |
| 2024-12-24 | 2.74 | 2.78 | 2.68 | 2.77 | +0.73% | 372,970 | 102,173,322 |
| 2024-12-23 | 2.92 | 2.95 | 2.75 | 2.75 | -6.46% | 476,507 | 134,321,798 |
| 2024-12-20 | 3.04 | 3.1 | 2.91 | 2.94 | -2.65% | 666,693 | 198,029,481 |
| 2024-12-19 | 3.12 | 3.22 | 3.01 | 3.02 | -1.63% | 1,326,006 | 411,475,756 |
| 2024-12-18 | 2.82 | 3.07 | 2.81 | 3.07 | +10.04% | 378,988 | 113,733,244 |
| 2024-12-17 | 2.92 | 2.93 | 2.77 | 2.79 | -4.12% | 274,226 | 77,534,333 |
| 2024-12-16 | 2.89 | 2.95 | 2.88 | 2.91 | +0.69% | 238,577 | 69,537,740 |
| 2024-12-13 | 2.96 | 2.98 | 2.88 | 2.89 | -3.02% | 287,540 | 83,654,821 |
| 2024-12-12 | 3.02 | 3.03 | 2.94 | 2.98 | -0.67% | 223,434 | 66,382,144 |
| 2024-12-11 | 2.9 | 3.04 | 2.89 | 3 | +3.81% | 436,034 | 130,313,394 |
| 2024-12-10 | 2.98 | 3 | 2.88 | 2.89 | -1.37% | 311,332 | 91,113,665 |
| 2024-12-09 | 2.99 | 3.03 | 2.89 | 2.93 | -0.34% | 318,710 | 93,757,032 |
| 2024-12-06 | 2.84 | 2.95 | 2.83 | 2.94 | +3.89% | 386,608 | 112,360,376 |
| 2024-12-05 | 2.77 | 2.87 | 2.77 | 2.83 | +1.07% | 205,181 | 58,047,846 |
| 2024-12-04 | 2.87 | 2.87 | 2.76 | 2.8 | -2.1% | 224,487 | 63,145,807 |
| 2024-12-03 | 2.83 | 2.88 | 2.79 | 2.86 | +1.42% | 251,381 | 71,423,789 |
| 2024-12-02 | 2.74 | 2.82 | 2.72 | 2.82 | +3.3% | 236,890 | 66,079,565 |
| 2024-11-29 | 2.71 | 2.74 | 2.66 | 2.73 | +0.37% | 186,503 | 50,510,623 |
| 2024-11-28 | 2.67 | 2.74 | 2.66 | 2.72 | +1.49% | 195,929 | 53,142,392 |
| 2024-11-27 | 2.67 | 2.69 | 2.59 | 2.68 | 0% | 153,397 | 40,353,062 |
| 2024-11-26 | 2.68 | 2.72 | 2.67 | 2.68 | 0% | 149,166 | 40,178,387 |
| 2024-11-25 | 2.61 | 2.68 | 2.59 | 2.68 | +2.29% | 236,956 | 62,749,947 |
| 2024-11-22 | 2.68 | 2.74 | 2.62 | 2.62 | -2.96% | 307,268 | 82,464,418 |
| 2024-11-21 | 2.71 | 2.75 | 2.66 | 2.7 | -0.37% | 239,854 | 64,849,376 |
| 2024-11-20 | 2.66 | 2.72 | 2.62 | 2.71 | +1.5% | 224,926 | 60,208,560 |
| 2024-11-19 | 2.71 | 2.72 | 2.6 | 2.67 | -1.48% | 321,909 | 84,983,155 |
| 2024-11-18 | 2.68 | 2.76 | 2.68 | 2.71 | +1.12% | 280,862 | 76,150,218 |
| 2024-11-15 | 2.76 | 2.82 | 2.67 | 2.68 | -3.94% | 349,166 | 95,802,921 |
| 2024-11-14 | 2.86 | 2.87 | 2.78 | 2.79 | -2.45% | 195,226 | 54,935,728 |
| 2024-11-13 | 2.88 | 2.91 | 2.8 | 2.86 | -2.05% | 281,550 | 80,194,700 |
| 2024-11-12 | 2.95 | 2.98 | 2.88 | 2.92 | -1.02% | 376,301 | 110,005,684 |
| 2024-11-11 | 3 | 3.05 | 2.9 | 2.95 | -1.01% | 340,023 | 100,171,831 |
| 2024-11-08 | 3.01 | 3.07 | 2.96 | 2.98 | -1.65% | 472,276 | 141,732,887 |
| 2024-11-07 | 2.88 | 3.07 | 2.84 | 3.03 | +4.48% | 684,800 | 205,247,733 |
| 2024-11-06 | 2.95 | 2.96 | 2.88 | 2.9 | -1.69% | 374,185 | 108,747,176 |
| 2024-11-05 | 2.86 | 2.96 | 2.84 | 2.95 | +2.79% | 439,305 | 128,280,283 |
| 2024-11-04 | 2.84 | 2.9 | 2.83 | 2.87 | -1.03% | 329,119 | 94,117,718 |
| 2024-11-01 | 2.92 | 3.11 | 2.86 | 2.9 | -2.36% | 655,181 | 193,657,431 |
| 2024-10-31 | 2.82 | 2.99 | 2.77 | 2.97 | +4.21% | 834,319 | 238,277,212 |
| 2024-10-30 | 2.78 | 2.96 | 2.78 | 2.85 | +2.89% | 771,569 | 219,732,315 |
| 2024-10-29 | 2.96 | 2.96 | 2.74 | 2.77 | -7.36% | 1,057,024 | 298,424,270 |
| 2024-10-28 | 2.81 | 2.99 | 2.74 | 2.99 | +9.93% | 1,109,330 | 322,880,189 |
| 2024-10-25 | 2.6 | 2.73 | 2.6 | 2.72 | +4.62% | 373,175 | 99,083,079 |
| 2024-10-24 | 2.55 | 2.61 | 2.53 | 2.6 | +1.56% | 211,658 | 54,298,109 |
| 2024-10-23 | 2.54 | 2.61 | 2.53 | 2.56 | +1.19% | 265,135 | 67,746,867 |
| 2024-10-22 | 2.45 | 2.55 | 2.41 | 2.53 | +3.27% | 341,886 | 85,465,601 |
| 2024-10-21 | 2.48 | 2.49 | 2.43 | 2.45 | -1.21% | 221,086 | 54,423,406 |
| 2024-10-18 | 2.44 | 2.5 | 2.41 | 2.48 | +1.22% | 262,810 | 64,488,683 |
| 2024-10-17 | 2.49 | 2.51 | 2.44 | 2.45 | -1.21% | 235,403 | 58,196,268 |
| 2024-10-16 | 2.45 | 2.51 | 2.44 | 2.48 | 0% | 210,892 | 52,289,274 |
| 2024-10-15 | 2.5 | 2.53 | 2.47 | 2.48 | -1.59% | 223,125 | 55,758,103 |
| 2024-10-14 | 2.49 | 2.53 | 2.46 | 2.52 | +1.2% | 207,706 | 52,003,704 |
| 2024-10-11 | 2.6 | 2.62 | 2.46 | 2.49 | -3.86% | 277,340 | 70,212,257 |
| 2024-10-10 | 2.55 | 2.64 | 2.51 | 2.59 | +1.97% | 358,507 | 92,680,346 |
| 2024-10-09 | 2.74 | 2.75 | 2.52 | 2.54 | -8.96% | 578,660 | 150,648,070 |
| 2024-10-08 | 2.96 | 2.96 | 2.6 | 2.79 | +3.33% | 1,031,223 | 287,622,617 |
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：