股票概览
2.05
+0.99%
+0.02
2.01
开盘价
2.1
最高价
2.01
最低价
414,468
成交量
数据更新至: 2024-12-31
技术指标
2.05
MA5 (5日均线)
2.15
MA10 (10日均线)
2.32
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 | 2.01 | 2.1 | 2.01 | 2.05 | +0.99% | 414,468 | 85,452,186 |
| 2024-12-30 | 2.12 | 2.12 | 1.99 | 2.03 | -3.79% | 378,668 | 76,560,176 |
| 2024-12-27 | 2.03 | 2.14 | 2.02 | 2.11 | +3.43% | 337,139 | 70,887,212 |
| 2024-12-26 | 2.05 | 2.12 | 2.02 | 2.04 | 0% | 232,535 | 47,918,393 |
| 2024-12-25 | 2.09 | 2.13 | 2 | 2.04 | -3.77% | 346,799 | 70,727,534 |
| 2024-12-24 | 2.13 | 2.15 | 2.05 | 2.12 | -0.47% | 320,742 | 67,560,589 |
| 2024-12-23 | 2.29 | 2.31 | 2.11 | 2.13 | -8.19% | 502,411 | 109,055,201 |
| 2024-12-20 | 2.33 | 2.34 | 2.28 | 2.32 | +1.31% | 272,471 | 62,931,793 |
| 2024-12-19 | 2.31 | 2.35 | 2.24 | 2.29 | -2.97% | 354,914 | 81,320,980 |
| 2024-12-18 | 2.38 | 2.4 | 2.28 | 2.36 | -1.26% | 432,607 | 101,799,186 |
| 2024-12-17 | 2.56 | 2.61 | 2.37 | 2.39 | -7.36% | 793,059 | 193,850,237 |
| 2024-12-16 | 2.69 | 2.73 | 2.56 | 2.58 | -2.27% | 1,026,312 | 268,397,989 |
| 2024-12-13 | 2.74 | 2.8 | 2.61 | 2.64 | -7.69% | 1,539,329 | 413,728,276 |
| 2024-12-12 | 2.76 | 2.86 | 2.65 | 2.86 | +10% | 1,684,625 | 474,541,831 |
| 2024-12-11 | 2.36 | 2.6 | 2.33 | 2.6 | +10.17% | 806,638 | 204,287,867 |
| 2024-12-10 | 2.49 | 2.51 | 2.35 | 2.36 | -2.07% | 301,959 | 72,648,858 |
| 2024-12-09 | 2.48 | 2.52 | 2.38 | 2.41 | -0.82% | 335,879 | 81,560,868 |
| 2024-12-06 | 2.32 | 2.46 | 2.32 | 2.43 | +4.74% | 416,273 | 99,900,475 |
| 2024-12-05 | 2.24 | 2.32 | 2.24 | 2.32 | +2.65% | 195,908 | 45,072,428 |
| 2024-12-04 | 2.28 | 2.32 | 2.24 | 2.26 | -1.31% | 180,172 | 41,174,206 |
| 2024-12-03 | 2.29 | 2.31 | 2.25 | 2.29 | 0% | 157,882 | 35,952,119 |
| 2024-12-02 | 2.18 | 2.3 | 2.18 | 2.29 | +5.05% | 321,051 | 72,699,978 |
| 2024-11-29 | 2.18 | 2.23 | 2.13 | 2.18 | -0.46% | 180,259 | 39,151,150 |
| 2024-11-28 | 2.13 | 2.21 | 2.13 | 2.19 | +2.82% | 259,669 | 56,574,083 |
| 2024-11-27 | 2.12 | 2.14 | 2.05 | 2.13 | +0.47% | 163,266 | 34,177,688 |
| 2024-11-26 | 2.11 | 2.18 | 2.1 | 2.12 | 0% | 171,014 | 36,406,821 |
| 2024-11-25 | 2.07 | 2.13 | 2.04 | 2.12 | +2.91% | 166,783 | 34,879,863 |
| 2024-11-22 | 2.13 | 2.15 | 2.05 | 2.06 | -3.29% | 164,809 | 34,803,204 |
| 2024-11-21 | 2.15 | 2.17 | 2.09 | 2.13 | -0.93% | 155,989 | 33,104,274 |
| 2024-11-20 | 2.08 | 2.16 | 2.07 | 2.15 | +2.87% | 221,322 | 47,185,420 |
| 2024-11-19 | 2.08 | 2.09 | 2.01 | 2.09 | +0.48% | 224,321 | 46,033,015 |
| 2024-11-18 | 2.08 | 2.14 | 2.05 | 2.08 | +0.48% | 270,302 | 56,591,855 |
| 2024-11-15 | 2.14 | 2.15 | 2.05 | 2.07 | -3.27% | 223,554 | 47,127,152 |
| 2024-11-14 | 2.18 | 2.2 | 2.13 | 2.14 | -2.28% | 170,085 | 36,758,203 |
| 2024-11-13 | 2.22 | 2.25 | 2.14 | 2.19 | -1.79% | 257,937 | 56,393,541 |
| 2024-11-12 | 2.31 | 2.32 | 2.2 | 2.23 | -4.29% | 344,492 | 77,707,570 |
| 2024-11-11 | 2.31 | 2.37 | 2.24 | 2.33 | +0.87% | 394,978 | 90,443,810 |
| 2024-11-08 | 2.37 | 2.41 | 2.28 | 2.31 | -2.94% | 542,602 | 126,015,608 |
| 2024-11-07 | 2.27 | 2.43 | 2.25 | 2.38 | +3.48% | 608,252 | 142,278,190 |
| 2024-11-06 | 2.26 | 2.32 | 2.19 | 2.3 | +0.88% | 524,864 | 117,984,735 |
| 2024-11-05 | 2.16 | 2.34 | 2.16 | 2.28 | +5.56% | 700,427 | 158,312,086 |
| 2024-11-04 | 2.09 | 2.24 | 2.07 | 2.16 | +0.47% | 928,285 | 201,293,369 |
| 2024-11-01 | 2.25 | 2.48 | 2.15 | 2.15 | -4.44% | 1,323,643 | 314,566,177 |
| 2024-10-31 | 2.12 | 2.27 | 2.05 | 2.25 | +6.13% | 845,958 | 185,248,838 |
| 2024-10-30 | 1.91 | 2.12 | 1.91 | 2.12 | +9.84% | 601,167 | 121,779,747 |
| 2024-10-29 | 2.03 | 2.04 | 1.92 | 1.93 | -4.46% | 318,364 | 61,915,859 |
| 2024-10-28 | 1.93 | 2.04 | 1.9 | 2.02 | +4.12% | 362,630 | 72,379,563 |
| 2024-10-25 | 1.9 | 1.98 | 1.89 | 1.94 | +1.57% | 246,546 | 47,627,537 |
| 2024-10-24 | 1.88 | 1.92 | 1.86 | 1.91 | +1.06% | 168,523 | 31,723,934 |
| 2024-10-23 | 1.87 | 1.93 | 1.84 | 1.89 | +0.53% | 242,296 | 45,614,268 |
| 2024-10-22 | 1.77 | 1.92 | 1.76 | 1.88 | +5.62% | 270,965 | 49,810,276 |
| 2024-10-21 | 1.8 | 1.8 | 1.76 | 1.78 | -0.56% | 129,524 | 23,041,496 |
| 2024-10-18 | 1.78 | 1.81 | 1.74 | 1.79 | +1.13% | 143,958 | 25,509,851 |
| 2024-10-17 | 1.79 | 1.83 | 1.77 | 1.77 | -1.12% | 100,941 | 18,153,351 |
| 2024-10-16 | 1.74 | 1.8 | 1.73 | 1.79 | +1.13% | 104,380 | 18,566,541 |
| 2024-10-15 | 1.81 | 1.82 | 1.77 | 1.77 | -2.75% | 112,264 | 20,086,083 |
| 2024-10-14 | 1.79 | 1.83 | 1.76 | 1.82 | +2.82% | 142,252 | 25,636,926 |
| 2024-10-11 | 1.83 | 1.87 | 1.75 | 1.77 | -4.84% | 181,164 | 32,654,417 |
| 2024-10-10 | 1.79 | 1.9 | 1.77 | 1.86 | +3.91% | 281,948 | 51,911,579 |
| 2024-10-09 | 1.99 | 1.99 | 1.79 | 1.79 | -10.05% | 257,712 | 47,866,229 |
| 2024-10-08 | 2.13 | 2.13 | 1.91 | 1.99 | +2.58% | 478,222 | 97,199,215 |
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：