股票概览
2.21
-2.21%
-0.05
2.26
开盘价
2.29
最高价
2.19
最低价
638,733
成交量
数据更新至: 2024-12-31
技术指标
2.24
MA5 (5日均线)
2.36
MA10 (10日均线)
2.58
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 | 2.26 | 2.29 | 2.19 | 2.21 | -2.21% | 638,733 | 142,778,743 |
| 2024-12-30 | 2.28 | 2.29 | 2.21 | 2.26 | -1.74% | 634,662 | 142,527,542 |
| 2024-12-27 | 2.24 | 2.42 | 2.22 | 2.3 | +3.14% | 1,147,917 | 268,076,778 |
| 2024-12-26 | 2.2 | 2.27 | 2.19 | 2.23 | +0.45% | 515,922 | 115,627,629 |
| 2024-12-25 | 2.33 | 2.33 | 2.18 | 2.22 | -4.72% | 822,610 | 183,763,789 |
| 2024-12-24 | 2.35 | 2.38 | 2.27 | 2.33 | -1.27% | 905,727 | 209,013,101 |
| 2024-12-23 | 2.5 | 2.51 | 2.35 | 2.36 | -6.35% | 1,065,865 | 256,473,638 |
| 2024-12-20 | 2.54 | 2.56 | 2.49 | 2.52 | 0% | 864,081 | 218,043,403 |
| 2024-12-19 | 2.57 | 2.58 | 2.49 | 2.52 | -3.08% | 1,036,202 | 261,101,636 |
| 2024-12-18 | 2.55 | 2.68 | 2.54 | 2.6 | +1.17% | 1,135,336 | 295,205,617 |
| 2024-12-17 | 2.8 | 2.81 | 2.57 | 2.57 | -9.82% | 1,639,493 | 433,014,004 |
| 2024-12-16 | 2.75 | 2.97 | 2.75 | 2.85 | +0.35% | 2,226,701 | 634,686,850 |
| 2024-12-13 | 3.02 | 3.1 | 2.84 | 2.84 | -9.84% | 3,165,714 | 919,346,782 |
| 2024-12-12 | 3.22 | 3.5 | 3.12 | 3.15 | -8.7% | 4,556,940 | 1,491,257,759 |
| 2024-12-11 | 3.45 | 3.45 | 3.31 | 3.45 | +9.87% | 3,901,750 | 1,344,148,681 |
| 2024-12-10 | 3.14 | 3.14 | 3.14 | 3.14 | +10.18% | 95,158 | 29,879,546 |
| 2024-12-09 | 2.85 | 2.85 | 2.85 | 2.85 | +10.04% | 155,823 | 44,409,509 |
| 2024-12-06 | 2.35 | 2.59 | 2.33 | 2.59 | +10.21% | 1,680,461 | 428,586,721 |
| 2024-12-05 | 2.28 | 2.36 | 2.23 | 2.35 | +2.17% | 1,096,742 | 254,154,817 |
| 2024-12-04 | 2.47 | 2.48 | 2.28 | 2.3 | -6.88% | 1,617,162 | 377,495,323 |
| 2024-12-03 | 2.58 | 2.6 | 2.41 | 2.47 | -2.37% | 2,098,615 | 518,654,276 |
| 2024-12-02 | 2.26 | 2.53 | 2.26 | 2.53 | +10% | 2,695,527 | 668,824,517 |
| 2024-11-29 | 2.35 | 2.46 | 2.22 | 2.3 | -1.29% | 2,761,157 | 645,014,603 |
| 2024-11-28 | 2.1 | 2.33 | 2.1 | 2.33 | +9.91% | 1,944,352 | 444,995,309 |
| 2024-11-27 | 2.29 | 2.29 | 2.07 | 2.12 | -2.75% | 1,550,835 | 334,632,622 |
| 2024-11-26 | 2.02 | 2.18 | 2.02 | 2.18 | +10.1% | 537,759 | 115,819,082 |
| 2024-11-25 | 2 | 2.02 | 1.94 | 1.98 | 0% | 353,139 | 69,802,695 |
| 2024-11-22 | 2.07 | 2.12 | 1.98 | 1.98 | -5.26% | 694,513 | 141,863,142 |
| 2024-11-21 | 2.03 | 2.13 | 2 | 2.09 | +3.47% | 816,113 | 168,890,507 |
| 2024-11-20 | 1.95 | 2.03 | 1.94 | 2.02 | +3.59% | 587,518 | 117,221,863 |
| 2024-11-19 | 1.94 | 1.95 | 1.87 | 1.95 | +1.04% | 428,073 | 81,635,312 |
| 2024-11-18 | 1.94 | 1.98 | 1.89 | 1.93 | +0.52% | 432,370 | 83,921,439 |
| 2024-11-15 | 1.95 | 1.98 | 1.92 | 1.92 | -1.54% | 420,137 | 82,116,173 |
| 2024-11-14 | 2.02 | 2.03 | 1.95 | 1.95 | -3.47% | 372,673 | 73,715,025 |
| 2024-11-13 | 2.04 | 2.07 | 1.98 | 2.02 | -1.46% | 455,129 | 91,764,891 |
| 2024-11-12 | 2.12 | 2.13 | 2.02 | 2.05 | -2.84% | 601,788 | 124,668,050 |
| 2024-11-11 | 2.15 | 2.15 | 2.08 | 2.11 | -1.86% | 625,748 | 131,624,336 |
| 2024-11-08 | 2.24 | 2.27 | 2.13 | 2.15 | -3.59% | 958,055 | 208,047,888 |
| 2024-11-07 | 2.09 | 2.28 | 2.06 | 2.23 | +5.19% | 1,265,711 | 276,351,674 |
| 2024-11-06 | 2.11 | 2.15 | 2.02 | 2.12 | +0.95% | 1,165,118 | 242,381,400 |
| 2024-11-05 | 1.96 | 2.12 | 1.95 | 2.1 | +6.6% | 1,365,078 | 281,814,065 |
| 2024-11-04 | 2.03 | 2.1 | 1.94 | 1.97 | -8.37% | 1,470,311 | 291,521,204 |
| 2024-11-01 | 2.34 | 2.34 | 2.12 | 2.15 | +0.94% | 2,945,655 | 660,978,335 |
| 2024-10-31 | 2.13 | 2.13 | 2.13 | 2.13 | +9.79% | 235,345 | 50,128,442 |
| 2024-10-30 | 1.75 | 1.94 | 1.74 | 1.94 | +10.23% | 866,857 | 164,958,077 |
| 2024-10-29 | 1.86 | 1.87 | 1.73 | 1.76 | -2.76% | 453,156 | 80,503,670 |
| 2024-10-28 | 1.7 | 1.81 | 1.69 | 1.81 | +6.47% | 480,145 | 84,782,376 |
| 2024-10-25 | 1.69 | 1.72 | 1.68 | 1.7 | 0% | 277,974 | 47,173,091 |
| 2024-10-24 | 1.64 | 1.7 | 1.62 | 1.7 | +3.03% | 409,498 | 68,133,614 |
| 2024-10-23 | 1.62 | 1.66 | 1.62 | 1.65 | +0.61% | 264,952 | 43,597,990 |
| 2024-10-22 | 1.62 | 1.65 | 1.62 | 1.64 | +0.61% | 239,829 | 39,248,006 |
| 2024-10-21 | 1.62 | 1.64 | 1.61 | 1.63 | +0.62% | 185,308 | 30,107,284 |
| 2024-10-18 | 1.59 | 1.64 | 1.57 | 1.62 | +1.89% | 273,293 | 43,889,362 |
| 2024-10-17 | 1.62 | 1.63 | 1.59 | 1.59 | -1.85% | 140,596 | 22,604,238 |
| 2024-10-16 | 1.6 | 1.64 | 1.59 | 1.62 | +0.62% | 196,763 | 31,800,088 |
| 2024-10-15 | 1.64 | 1.65 | 1.61 | 1.61 | -2.42% | 198,952 | 32,456,154 |
| 2024-10-14 | 1.64 | 1.67 | 1.6 | 1.65 | 0% | 351,760 | 57,606,114 |
| 2024-10-11 | 1.72 | 1.75 | 1.63 | 1.65 | -4.62% | 418,571 | 70,302,107 |
| 2024-10-10 | 1.76 | 1.81 | 1.68 | 1.73 | -2.81% | 459,958 | 80,158,187 |
| 2024-10-09 | 1.89 | 1.95 | 1.78 | 1.78 | -4.81% | 816,817 | 151,453,801 |
| 2024-10-08 | 1.87 | 1.87 | 1.8 | 1.87 | +10% | 1,012,277 | 188,404,966 |
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：