股票概览
2.34
-2.09%
-0.05
2.39
开盘价
2.41
最高价
2.33
最低价
2,528,610
成交量
数据更新至: 2024-12-31
技术指标
2.39
MA5 (5日均线)
2.47
MA10 (10日均线)
2.57
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 | 2.39 | 2.41 | 2.33 | 2.34 | -2.09% | 2,528,610 | 597,904,844 |
| 2024-12-30 | 2.44 | 2.44 | 2.38 | 2.39 | -1.65% | 2,294,053 | 548,998,829 |
| 2024-12-27 | 2.41 | 2.47 | 2.39 | 2.43 | +1.25% | 2,612,122 | 636,926,662 |
| 2024-12-26 | 2.39 | 2.43 | 2.39 | 2.4 | 0% | 2,331,385 | 560,701,555 |
| 2024-12-25 | 2.47 | 2.49 | 2.38 | 2.4 | -2.83% | 3,818,075 | 920,278,406 |
| 2024-12-24 | 2.46 | 2.51 | 2.44 | 2.47 | +0.41% | 2,743,932 | 677,956,739 |
| 2024-12-23 | 2.62 | 2.63 | 2.45 | 2.46 | -6.11% | 5,266,953 | 1,326,402,052 |
| 2024-12-20 | 2.58 | 2.65 | 2.58 | 2.62 | +1.55% | 3,305,718 | 865,000,091 |
| 2024-12-19 | 2.57 | 2.61 | 2.54 | 2.58 | -0.39% | 3,256,678 | 835,876,563 |
| 2024-12-18 | 2.57 | 2.64 | 2.57 | 2.59 | +0.78% | 3,647,842 | 947,630,679 |
| 2024-12-17 | 2.66 | 2.67 | 2.56 | 2.57 | -3.75% | 5,159,873 | 1,338,232,997 |
| 2024-12-16 | 2.66 | 2.73 | 2.64 | 2.67 | -0.37% | 4,891,502 | 1,313,130,247 |
| 2024-12-13 | 2.74 | 2.78 | 2.67 | 2.68 | -2.19% | 5,841,986 | 1,590,655,136 |
| 2024-12-12 | 2.78 | 2.79 | 2.71 | 2.74 | -2.49% | 6,226,053 | 1,710,560,573 |
| 2024-12-11 | 2.67 | 2.84 | 2.65 | 2.81 | +4.07% | 9,551,783 | 2,618,911,430 |
| 2024-12-10 | 2.82 | 2.9 | 2.69 | 2.7 | -5.59% | 14,315,434 | 3,995,064,001 |
| 2024-12-09 | 2.83 | 2.95 | 2.73 | 2.86 | +6.72% | 17,902,842 | 5,180,836,638 |
| 2024-12-06 | 2.56 | 2.76 | 2.53 | 2.68 | +3.47% | 11,740,270 | 3,098,614,605 |
| 2024-12-05 | 2.4 | 2.66 | 2.39 | 2.59 | +7.02% | 11,068,981 | 2,803,528,998 |
| 2024-12-04 | 2.46 | 2.51 | 2.42 | 2.42 | -2.02% | 5,008,087 | 1,233,167,459 |
| 2024-12-03 | 2.48 | 2.52 | 2.43 | 2.47 | -0.4% | 5,359,078 | 1,324,466,739 |
| 2024-12-02 | 2.4 | 2.54 | 2.4 | 2.48 | +2.48% | 6,356,330 | 1,582,402,895 |
| 2024-11-29 | 2.42 | 2.47 | 2.36 | 2.42 | 0% | 4,767,151 | 1,143,352,747 |
| 2024-11-28 | 2.33 | 2.45 | 2.32 | 2.42 | +3.42% | 5,916,320 | 1,423,663,315 |
| 2024-11-27 | 2.31 | 2.34 | 2.26 | 2.34 | +0.43% | 3,375,418 | 776,061,347 |
| 2024-11-26 | 2.28 | 2.39 | 2.28 | 2.33 | +1.75% | 4,643,782 | 1,081,498,452 |
| 2024-11-25 | 2.3 | 2.34 | 2.25 | 2.29 | -0.87% | 4,001,091 | 913,712,240 |
| 2024-11-22 | 2.4 | 2.44 | 2.3 | 2.31 | -3.75% | 5,447,580 | 1,294,112,603 |
| 2024-11-21 | 2.43 | 2.46 | 2.38 | 2.4 | -1.23% | 5,028,838 | 1,210,332,587 |
| 2024-11-20 | 2.35 | 2.43 | 2.33 | 2.43 | +2.97% | 5,797,276 | 1,386,790,155 |
| 2024-11-19 | 2.34 | 2.37 | 2.29 | 2.36 | +0.85% | 5,064,805 | 1,181,357,547 |
| 2024-11-18 | 2.39 | 2.43 | 2.28 | 2.34 | -0.85% | 7,588,050 | 1,783,441,670 |
| 2024-11-15 | 2.45 | 2.54 | 2.35 | 2.36 | -4.84% | 9,241,529 | 2,239,472,819 |
| 2024-11-14 | 2.47 | 2.62 | 2.45 | 2.48 | -1.59% | 9,799,780 | 2,473,898,784 |
| 2024-11-13 | 2.65 | 2.8 | 2.48 | 2.52 | -5.26% | 13,792,516 | 3,581,593,642 |
| 2024-11-12 | 2.85 | 2.93 | 2.6 | 2.66 | -6.01% | 23,402,644 | 6,404,859,828 |
| 2024-11-11 | 2.69 | 2.83 | 2.59 | 2.83 | +10.12% | 17,422,000 | 4,867,813,517 |
| 2024-11-08 | 2.57 | 2.57 | 2.41 | 2.57 | +9.83% | 16,801,855 | 4,278,442,921 |
| 2024-11-07 | 2.11 | 2.34 | 2.1 | 2.34 | +9.86% | 5,020,030 | 1,140,937,992 |
| 2024-11-06 | 2.1 | 2.18 | 2.06 | 2.13 | +1.43% | 6,187,903 | 1,308,812,947 |
| 2024-11-05 | 2.02 | 2.13 | 2.01 | 2.1 | +3.96% | 7,187,612 | 1,498,193,765 |
| 2024-11-04 | 1.99 | 2.04 | 1.98 | 2.02 | +2.02% | 3,629,754 | 728,352,659 |
| 2024-11-01 | 1.99 | 2.02 | 1.94 | 1.98 | -0.5% | 4,158,571 | 823,815,480 |
| 2024-10-31 | 1.99 | 2.01 | 1.96 | 1.99 | -1.49% | 3,661,114 | 728,398,777 |
| 2024-10-30 | 1.96 | 2.06 | 1.95 | 2.02 | +2.54% | 3,708,736 | 746,314,028 |
| 2024-10-29 | 2.06 | 2.06 | 1.97 | 1.97 | -3.43% | 3,662,026 | 732,373,071 |
| 2024-10-28 | 2 | 2.09 | 1.99 | 2.04 | +2% | 3,667,771 | 748,555,720 |
| 2024-10-25 | 2.02 | 2.04 | 1.98 | 2 | -0.99% | 3,777,965 | 760,117,500 |
| 2024-10-24 | 1.93 | 2.07 | 1.91 | 2.02 | +4.12% | 5,528,882 | 1,095,063,648 |
| 2024-10-23 | 1.86 | 2.01 | 1.84 | 1.94 | +4.86% | 5,395,847 | 1,048,441,193 |
| 2024-10-22 | 1.81 | 1.87 | 1.8 | 1.85 | +1.65% | 2,711,332 | 499,186,482 |
| 2024-10-21 | 1.83 | 1.84 | 1.8 | 1.82 | -1.09% | 2,523,450 | 458,826,257 |
| 2024-10-18 | 1.8 | 1.85 | 1.78 | 1.84 | +2.22% | 2,613,052 | 475,027,283 |
| 2024-10-17 | 1.84 | 1.85 | 1.8 | 1.8 | -2.17% | 2,051,524 | 373,897,945 |
| 2024-10-16 | 1.84 | 1.86 | 1.82 | 1.84 | -1.08% | 1,903,751 | 350,510,010 |
| 2024-10-15 | 1.89 | 1.91 | 1.85 | 1.86 | -2.11% | 1,999,418 | 375,432,138 |
| 2024-10-14 | 1.88 | 1.9 | 1.86 | 1.9 | +1.06% | 1,967,942 | 370,831,691 |
| 2024-10-11 | 1.92 | 1.92 | 1.86 | 1.88 | -2.08% | 2,311,889 | 435,888,013 |
| 2024-10-10 | 1.91 | 1.95 | 1.88 | 1.92 | +0.52% | 2,986,396 | 574,506,228 |
| 2024-10-09 | 2.07 | 2.07 | 1.9 | 1.91 | -9.05% | 5,295,429 | 1,041,505,459 |
| 2024-10-08 | 2.26 | 2.27 | 2.02 | 2.1 | +1.94% | 9,332,211 | 1,993,532,450 |
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：