股票概览
2.29
-1.29%
-0.03
2.32
开盘价
2.34
最高价
2.27
最低价
381,180
成交量
数据更新至: 2024-12-31
技术指标
2.34
MA5 (5日均线)
2.44
MA10 (10日均线)
2.46
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 | 2.32 | 2.34 | 2.27 | 2.29 | -1.29% | 381,180 | 87,737,654 |
| 2024-12-30 | 2.38 | 2.38 | 2.3 | 2.32 | -2.52% | 399,678 | 92,985,147 |
| 2024-12-27 | 2.34 | 2.4 | 2.32 | 2.38 | +1.71% | 326,621 | 77,437,330 |
| 2024-12-26 | 2.34 | 2.37 | 2.33 | 2.34 | -1.27% | 356,001 | 83,625,186 |
| 2024-12-25 | 2.48 | 2.48 | 2.35 | 2.37 | -4.05% | 577,088 | 137,774,645 |
| 2024-12-24 | 2.42 | 2.49 | 2.39 | 2.47 | +1.65% | 693,788 | 169,954,844 |
| 2024-12-23 | 2.51 | 2.54 | 2.41 | 2.43 | -3.95% | 703,999 | 172,965,258 |
| 2024-12-20 | 2.58 | 2.64 | 2.5 | 2.53 | -1.94% | 1,002,762 | 254,739,497 |
| 2024-12-19 | 2.61 | 2.76 | 2.57 | 2.58 | -3.01% | 1,981,886 | 526,008,979 |
| 2024-12-18 | 2.43 | 2.66 | 2.43 | 2.66 | +9.92% | 885,655 | 232,401,236 |
| 2024-12-17 | 2.48 | 2.51 | 2.41 | 2.42 | -2.81% | 295,294 | 72,095,381 |
| 2024-12-16 | 2.46 | 2.51 | 2.46 | 2.49 | +1.22% | 327,358 | 81,432,520 |
| 2024-12-13 | 2.54 | 2.56 | 2.45 | 2.46 | -3.53% | 464,035 | 115,557,923 |
| 2024-12-12 | 2.59 | 2.59 | 2.52 | 2.55 | -1.54% | 519,062 | 132,060,983 |
| 2024-12-11 | 2.49 | 2.66 | 2.47 | 2.59 | +3.6% | 813,999 | 209,699,697 |
| 2024-12-10 | 2.59 | 2.6 | 2.49 | 2.5 | -1.19% | 597,097 | 150,831,664 |
| 2024-12-09 | 2.55 | 2.62 | 2.49 | 2.53 | +0.4% | 840,657 | 213,399,514 |
| 2024-12-06 | 2.39 | 2.54 | 2.39 | 2.52 | +4.56% | 939,391 | 234,034,335 |
| 2024-12-05 | 2.34 | 2.46 | 2.33 | 2.41 | +2.55% | 533,738 | 128,294,796 |
| 2024-12-04 | 2.36 | 2.41 | 2.34 | 2.35 | -0.42% | 345,609 | 81,907,831 |
| 2024-12-03 | 2.37 | 2.37 | 2.34 | 2.36 | -0.42% | 254,730 | 60,015,199 |
| 2024-12-02 | 2.31 | 2.39 | 2.3 | 2.37 | +2.6% | 360,409 | 84,901,752 |
| 2024-11-29 | 2.3 | 2.33 | 2.28 | 2.31 | 0% | 248,354 | 57,300,355 |
| 2024-11-28 | 2.31 | 2.34 | 2.3 | 2.31 | 0% | 249,413 | 57,895,086 |
| 2024-11-27 | 2.28 | 2.31 | 2.24 | 2.31 | +0.87% | 236,189 | 53,693,370 |
| 2024-11-26 | 2.31 | 2.33 | 2.28 | 2.29 | -0.87% | 185,868 | 42,792,021 |
| 2024-11-25 | 2.3 | 2.33 | 2.27 | 2.31 | 0% | 303,187 | 69,708,549 |
| 2024-11-22 | 2.38 | 2.4 | 2.3 | 2.31 | -3.35% | 320,601 | 75,425,337 |
| 2024-11-21 | 2.4 | 2.41 | 2.36 | 2.39 | -0.42% | 286,659 | 68,275,322 |
| 2024-11-20 | 2.37 | 2.41 | 2.35 | 2.4 | +0.84% | 357,506 | 85,221,848 |
| 2024-11-19 | 2.38 | 2.41 | 2.32 | 2.38 | -1.24% | 448,833 | 106,077,915 |
| 2024-11-18 | 2.33 | 2.46 | 2.33 | 2.41 | +4.33% | 766,773 | 183,618,841 |
| 2024-11-15 | 2.35 | 2.37 | 2.3 | 2.31 | -2.12% | 427,364 | 99,841,616 |
| 2024-11-14 | 2.41 | 2.42 | 2.35 | 2.36 | -2.07% | 317,167 | 75,428,842 |
| 2024-11-13 | 2.43 | 2.44 | 2.38 | 2.41 | -0.41% | 337,289 | 81,103,893 |
| 2024-11-12 | 2.48 | 2.48 | 2.41 | 2.42 | -2.02% | 444,589 | 108,513,916 |
| 2024-11-11 | 2.51 | 2.54 | 2.45 | 2.47 | -1.59% | 513,285 | 127,172,340 |
| 2024-11-08 | 2.57 | 2.63 | 2.49 | 2.51 | -1.57% | 769,599 | 196,603,132 |
| 2024-11-07 | 2.45 | 2.57 | 2.42 | 2.55 | +4.08% | 809,894 | 203,118,568 |
| 2024-11-06 | 2.47 | 2.48 | 2.41 | 2.45 | -0.81% | 469,867 | 114,657,763 |
| 2024-11-05 | 2.4 | 2.47 | 2.39 | 2.47 | +2.49% | 538,577 | 131,693,444 |
| 2024-11-04 | 2.37 | 2.42 | 2.36 | 2.41 | +1.26% | 380,800 | 91,103,380 |
| 2024-11-01 | 2.41 | 2.43 | 2.34 | 2.38 | -0.83% | 403,089 | 96,012,737 |
| 2024-10-31 | 2.33 | 2.43 | 2.33 | 2.4 | +3% | 566,705 | 135,660,194 |
| 2024-10-30 | 2.3 | 2.34 | 2.3 | 2.33 | +1.3% | 311,350 | 72,157,783 |
| 2024-10-29 | 2.39 | 2.41 | 2.29 | 2.3 | -3.77% | 402,854 | 93,953,281 |
| 2024-10-28 | 2.28 | 2.39 | 2.27 | 2.39 | +4.82% | 538,817 | 126,717,971 |
| 2024-10-25 | 2.26 | 2.28 | 2.24 | 2.28 | +0.88% | 318,887 | 72,165,400 |
| 2024-10-24 | 2.25 | 2.26 | 2.22 | 2.26 | 0% | 200,531 | 44,944,233 |
| 2024-10-23 | 2.23 | 2.27 | 2.21 | 2.26 | +1.8% | 377,049 | 84,816,228 |
| 2024-10-22 | 2.16 | 2.23 | 2.15 | 2.22 | +2.3% | 481,473 | 106,172,951 |
| 2024-10-21 | 2.2 | 2.2 | 2.15 | 2.17 | -0.91% | 476,886 | 103,311,695 |
| 2024-10-18 | 2.17 | 2.22 | 2.13 | 2.19 | +0.92% | 408,202 | 88,842,278 |
| 2024-10-17 | 2.19 | 2.2 | 2.16 | 2.17 | -1.36% | 404,004 | 88,081,951 |
| 2024-10-16 | 2.22 | 2.22 | 2.15 | 2.2 | -4.76% | 848,057 | 185,076,842 |
| 2024-10-15 | 2.27 | 2.34 | 2.25 | 2.31 | +1.32% | 559,134 | 128,756,209 |
| 2024-10-14 | 2.25 | 2.3 | 2.24 | 2.28 | +1.79% | 331,850 | 75,441,596 |
| 2024-10-11 | 2.25 | 2.31 | 2.22 | 2.24 | -1.32% | 292,936 | 66,126,847 |
| 2024-10-10 | 2.22 | 2.34 | 2.2 | 2.27 | +2.25% | 459,616 | 104,322,342 |
| 2024-10-09 | 2.41 | 2.42 | 2.21 | 2.22 | -8.26% | 462,465 | 105,911,238 |
| 2024-10-08 | 2.55 | 2.56 | 2.33 | 2.42 | +3.86% | 839,298 | 204,884,305 |
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：