股票概览
2.63
-2.59%
-0.07
2.7
开盘价
2.72
最高价
2.63
最低价
266,800
成交量
数据更新至: 2024-12-31
技术指标
2.69
MA5 (5日均线)
2.77
MA10 (10日均线)
2.89
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 | 2.7 | 2.72 | 2.63 | 2.63 | -2.59% | 266,800 | 71,149,872 |
| 2024-12-30 | 2.75 | 2.75 | 2.67 | 2.7 | -1.46% | 250,810 | 67,520,668 |
| 2024-12-27 | 2.69 | 2.77 | 2.67 | 2.74 | +1.86% | 368,389 | 101,100,139 |
| 2024-12-26 | 2.7 | 2.73 | 2.67 | 2.69 | -0.74% | 212,645 | 57,477,783 |
| 2024-12-25 | 2.78 | 2.79 | 2.67 | 2.71 | -2.52% | 307,526 | 83,129,613 |
| 2024-12-24 | 2.76 | 2.81 | 2.74 | 2.78 | +1.09% | 268,121 | 74,457,470 |
| 2024-12-23 | 2.88 | 2.88 | 2.75 | 2.75 | -4.51% | 337,136 | 94,071,713 |
| 2024-12-20 | 2.89 | 2.91 | 2.86 | 2.88 | 0% | 229,662 | 66,213,887 |
| 2024-12-19 | 2.9 | 2.92 | 2.84 | 2.88 | -1.37% | 267,980 | 76,981,801 |
| 2024-12-18 | 2.9 | 2.97 | 2.9 | 2.92 | +0.69% | 271,979 | 79,789,932 |
| 2024-12-17 | 2.98 | 2.99 | 2.89 | 2.9 | -2.68% | 389,525 | 114,202,850 |
| 2024-12-16 | 3 | 3.03 | 2.96 | 2.98 | -0.33% | 400,093 | 119,505,541 |
| 2024-12-13 | 3.05 | 3.08 | 2.99 | 2.99 | -2.92% | 432,383 | 130,892,135 |
| 2024-12-12 | 3.12 | 3.14 | 3.04 | 3.08 | -1.28% | 447,911 | 137,582,907 |
| 2024-12-11 | 3.02 | 3.12 | 3.01 | 3.12 | +2.97% | 689,228 | 213,096,123 |
| 2024-12-10 | 3.11 | 3.14 | 3.02 | 3.03 | -0.33% | 564,718 | 173,651,026 |
| 2024-12-09 | 3.08 | 3.13 | 2.99 | 3.04 | -1.62% | 631,592 | 192,392,965 |
| 2024-12-06 | 3.05 | 3.11 | 3.01 | 3.09 | +1.98% | 746,424 | 229,224,259 |
| 2024-12-05 | 2.9 | 3.04 | 2.88 | 3.03 | +4.12% | 726,749 | 217,513,244 |
| 2024-12-04 | 2.97 | 2.98 | 2.89 | 2.91 | -2.35% | 437,311 | 128,326,842 |
| 2024-12-03 | 3.04 | 3.05 | 2.91 | 2.98 | -0.67% | 701,101 | 207,204,189 |
| 2024-12-02 | 2.79 | 3.04 | 2.79 | 3 | +7.91% | 1,058,791 | 313,324,480 |
| 2024-11-29 | 2.79 | 2.81 | 2.74 | 2.78 | 0% | 340,195 | 94,518,047 |
| 2024-11-28 | 2.73 | 2.84 | 2.73 | 2.78 | +1.46% | 403,097 | 112,252,873 |
| 2024-11-27 | 2.7 | 2.74 | 2.64 | 2.74 | +1.11% | 340,025 | 91,338,190 |
| 2024-11-26 | 2.73 | 2.75 | 2.7 | 2.71 | -1.09% | 205,876 | 56,110,758 |
| 2024-11-25 | 2.72 | 2.75 | 2.67 | 2.74 | +0.74% | 313,627 | 84,991,827 |
| 2024-11-22 | 2.82 | 2.85 | 2.72 | 2.72 | -3.55% | 415,605 | 116,157,162 |
| 2024-11-21 | 2.87 | 2.87 | 2.8 | 2.82 | -1.74% | 366,921 | 103,482,808 |
| 2024-11-20 | 2.85 | 2.88 | 2.82 | 2.87 | +0.35% | 457,403 | 130,365,102 |
| 2024-11-19 | 2.84 | 2.93 | 2.8 | 2.86 | +1.78% | 511,185 | 145,730,335 |
| 2024-11-18 | 2.87 | 2.9 | 2.79 | 2.81 | -1.06% | 432,142 | 122,643,950 |
| 2024-11-15 | 2.83 | 2.9 | 2.82 | 2.84 | -0.7% | 416,177 | 119,376,108 |
| 2024-11-14 | 2.95 | 2.96 | 2.85 | 2.86 | -3.38% | 547,466 | 158,292,617 |
| 2024-11-13 | 2.95 | 3.03 | 2.9 | 2.96 | -0.34% | 594,869 | 175,790,781 |
| 2024-11-12 | 3.11 | 3.11 | 2.94 | 2.97 | -4.5% | 891,447 | 268,369,692 |
| 2024-11-11 | 3.03 | 3.13 | 3.02 | 3.11 | +0.97% | 1,037,653 | 318,538,711 |
| 2024-11-08 | 3.14 | 3.22 | 3.07 | 3.08 | -1.91% | 1,176,535 | 368,526,350 |
| 2024-11-07 | 3.08 | 3.22 | 2.94 | 3.14 | +0.32% | 1,639,703 | 502,870,195 |
| 2024-11-06 | 3.2 | 3.48 | 3.11 | 3.13 | -1.57% | 2,638,258 | 853,302,197 |
| 2024-11-05 | 2.89 | 3.18 | 2.83 | 3.18 | +10.03% | 1,571,563 | 481,451,283 |
| 2024-11-04 | 2.72 | 3 | 2.69 | 2.89 | +5.86% | 1,295,988 | 374,591,079 |
| 2024-11-01 | 2.83 | 2.9 | 2.72 | 2.73 | -2.85% | 641,052 | 178,099,522 |
| 2024-10-31 | 2.71 | 2.84 | 2.71 | 2.81 | +3.31% | 617,425 | 172,909,637 |
| 2024-10-30 | 2.67 | 2.76 | 2.67 | 2.72 | +1.49% | 359,832 | 97,787,158 |
| 2024-10-29 | 2.77 | 2.8 | 2.67 | 2.68 | -2.9% | 561,016 | 153,461,750 |
| 2024-10-28 | 2.63 | 2.77 | 2.61 | 2.76 | +4.94% | 559,953 | 151,457,656 |
| 2024-10-25 | 2.56 | 2.65 | 2.56 | 2.63 | +2.73% | 464,236 | 121,219,545 |
| 2024-10-24 | 2.5 | 2.58 | 2.46 | 2.56 | +2.4% | 458,530 | 115,316,012 |
| 2024-10-23 | 2.43 | 2.52 | 2.42 | 2.5 | +2.88% | 450,981 | 112,050,976 |
| 2024-10-22 | 2.41 | 2.44 | 2.4 | 2.43 | +0.83% | 245,056 | 59,233,550 |
| 2024-10-21 | 2.43 | 2.45 | 2.4 | 2.41 | -1.23% | 367,783 | 88,912,881 |
| 2024-10-18 | 2.39 | 2.46 | 2.35 | 2.44 | +2.09% | 479,521 | 115,162,426 |
| 2024-10-17 | 2.46 | 2.47 | 2.39 | 2.39 | -2.05% | 273,417 | 66,294,181 |
| 2024-10-16 | 2.42 | 2.47 | 2.41 | 2.44 | +0.41% | 236,126 | 57,765,784 |
| 2024-10-15 | 2.46 | 2.48 | 2.42 | 2.43 | -1.22% | 275,347 | 67,571,503 |
| 2024-10-14 | 2.45 | 2.48 | 2.41 | 2.46 | +0.82% | 231,418 | 56,657,131 |
| 2024-10-11 | 2.5 | 2.51 | 2.41 | 2.44 | -2.4% | 268,575 | 66,208,219 |
| 2024-10-10 | 2.5 | 2.58 | 2.46 | 2.5 | 0% | 454,632 | 114,674,657 |
| 2024-10-09 | 2.7 | 2.7 | 2.49 | 2.5 | -8.42% | 533,234 | 137,918,272 |
| 2024-10-08 | 2.85 | 2.85 | 2.61 | 2.73 | +5.41% | 774,052 | 210,588,660 |
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：