股票概览
2.27
-4.62%
-0.11
2.34
开盘价
2.39
最高价
2.26
最低价
1,527,449
成交量
数据更新至: 2024-12-31
技术指标
2.49
MA5 (5日均线)
2.62
MA10 (10日均线)
2.81
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 | 2.34 | 2.39 | 2.26 | 2.27 | -4.62% | 1,527,449 | 355,190,528 |
| 2024-12-30 | 2.46 | 2.46 | 2.35 | 2.38 | -4.42% | 1,662,625 | 395,947,870 |
| 2024-12-27 | 2.64 | 2.65 | 2.45 | 2.49 | -5.68% | 2,513,927 | 634,929,077 |
| 2024-12-26 | 2.65 | 2.7 | 2.64 | 2.64 | -0.38% | 338,255 | 90,329,900 |
| 2024-12-25 | 2.71 | 2.71 | 2.63 | 2.65 | -2.21% | 357,553 | 94,970,654 |
| 2024-12-24 | 2.68 | 2.74 | 2.68 | 2.71 | +0.74% | 362,876 | 98,460,008 |
| 2024-12-23 | 2.78 | 2.8 | 2.67 | 2.69 | -3.24% | 505,963 | 137,642,944 |
| 2024-12-20 | 2.76 | 2.79 | 2.75 | 2.78 | +0.36% | 370,537 | 102,782,990 |
| 2024-12-19 | 2.82 | 2.83 | 2.74 | 2.77 | -2.46% | 495,543 | 137,508,881 |
| 2024-12-18 | 2.79 | 2.86 | 2.79 | 2.84 | +0.71% | 434,992 | 123,195,439 |
| 2024-12-17 | 2.92 | 2.93 | 2.79 | 2.82 | -3.42% | 724,779 | 206,314,123 |
| 2024-12-16 | 2.94 | 2.98 | 2.9 | 2.92 | -1.02% | 668,145 | 196,155,920 |
| 2024-12-13 | 2.98 | 3 | 2.91 | 2.95 | -1.67% | 1,241,364 | 367,396,711 |
| 2024-12-12 | 3.01 | 3.02 | 2.97 | 3 | 0% | 833,001 | 249,450,228 |
| 2024-12-11 | 3.01 | 3.01 | 2.95 | 3 | -0.33% | 1,033,134 | 308,379,494 |
| 2024-12-10 | 3.08 | 3.13 | 3.01 | 3.01 | -0.66% | 962,302 | 293,377,105 |
| 2024-12-09 | 3.1 | 3.16 | 3.01 | 3.03 | -2.26% | 799,975 | 245,279,835 |
| 2024-12-06 | 3.09 | 3.12 | 3.03 | 3.1 | 0% | 740,439 | 228,123,842 |
| 2024-12-05 | 3.08 | 3.12 | 3.04 | 3.1 | 0% | 536,978 | 165,398,476 |
| 2024-12-04 | 3.15 | 3.17 | 3.07 | 3.1 | -1.9% | 874,299 | 271,758,968 |
| 2024-12-03 | 3.29 | 3.32 | 3.12 | 3.16 | -3.07% | 1,262,311 | 400,171,451 |
| 2024-12-02 | 3.09 | 3.34 | 3.09 | 3.26 | +4.82% | 1,794,094 | 583,982,463 |
| 2024-11-29 | 3.05 | 3.14 | 3.05 | 3.11 | +0.32% | 906,629 | 280,596,689 |
| 2024-11-28 | 2.97 | 3.18 | 2.96 | 3.1 | +2.31% | 1,545,012 | 477,729,452 |
| 2024-11-27 | 2.94 | 3.15 | 2.84 | 3.03 | +2.71% | 1,364,269 | 403,639,621 |
| 2024-11-26 | 3.04 | 3.05 | 2.92 | 2.95 | -1.34% | 935,426 | 277,852,917 |
| 2024-11-25 | 2.89 | 3.05 | 2.86 | 2.99 | +1.7% | 1,200,306 | 355,830,872 |
| 2024-11-22 | 2.87 | 3.16 | 2.86 | 2.94 | +1.73% | 1,723,668 | 519,150,057 |
| 2024-11-21 | 3.01 | 3.01 | 2.86 | 2.89 | -2.36% | 976,865 | 283,530,703 |
| 2024-11-20 | 2.88 | 3.03 | 2.88 | 2.96 | +0.68% | 1,266,482 | 371,403,308 |
| 2024-11-19 | 2.9 | 2.99 | 2.8 | 2.94 | -1.67% | 1,787,141 | 514,957,575 |
| 2024-11-18 | 3.14 | 3.41 | 2.99 | 2.99 | -9.94% | 2,416,014 | 756,951,700 |
| 2024-11-15 | 3.2 | 3.43 | 3.03 | 3.32 | +6.41% | 3,823,008 | 1,254,051,056 |
| 2024-11-14 | 3.12 | 3.12 | 2.95 | 3.12 | +9.86% | 1,500,259 | 460,914,457 |
| 2024-11-13 | 2.56 | 2.84 | 2.53 | 2.84 | +10.08% | 806,943 | 215,514,241 |
| 2024-11-12 | 2.59 | 2.62 | 2.56 | 2.58 | -1.53% | 550,522 | 142,687,695 |
| 2024-11-11 | 2.67 | 2.68 | 2.58 | 2.62 | -2.24% | 725,086 | 189,165,272 |
| 2024-11-08 | 2.69 | 2.75 | 2.63 | 2.68 | 0% | 1,032,558 | 276,986,919 |
| 2024-11-07 | 2.61 | 2.76 | 2.56 | 2.68 | +3.08% | 1,236,504 | 327,494,317 |
| 2024-11-06 | 2.54 | 2.62 | 2.5 | 2.6 | +1.96% | 914,611 | 234,624,052 |
| 2024-11-05 | 2.43 | 2.56 | 2.41 | 2.55 | +4.94% | 929,446 | 232,732,810 |
| 2024-11-04 | 2.44 | 2.46 | 2.39 | 2.43 | -0.82% | 390,858 | 94,298,676 |
| 2024-11-01 | 2.44 | 2.5 | 2.42 | 2.45 | +0.41% | 619,404 | 152,338,786 |
| 2024-10-31 | 2.45 | 2.49 | 2.43 | 2.44 | 0% | 495,649 | 121,512,658 |
| 2024-10-30 | 2.37 | 2.44 | 2.36 | 2.44 | +2.09% | 438,191 | 105,536,522 |
| 2024-10-29 | 2.47 | 2.47 | 2.38 | 2.39 | -3.24% | 529,693 | 127,572,047 |
| 2024-10-28 | 2.37 | 2.48 | 2.35 | 2.47 | +3.35% | 632,014 | 153,424,035 |
| 2024-10-25 | 2.36 | 2.39 | 2.35 | 2.39 | +0.84% | 419,184 | 99,419,779 |
| 2024-10-24 | 2.34 | 2.38 | 2.34 | 2.37 | +0.42% | 342,948 | 80,870,429 |
| 2024-10-23 | 2.36 | 2.42 | 2.33 | 2.36 | +0.43% | 609,289 | 143,630,324 |
| 2024-10-22 | 2.27 | 2.42 | 2.26 | 2.35 | +3.98% | 820,204 | 192,720,659 |
| 2024-10-21 | 2.28 | 2.28 | 2.24 | 2.26 | -0.44% | 492,179 | 110,893,972 |
| 2024-10-18 | 2.23 | 2.3 | 2.22 | 2.27 | +1.34% | 421,566 | 95,514,388 |
| 2024-10-17 | 2.28 | 2.31 | 2.24 | 2.24 | -2.18% | 393,686 | 89,162,906 |
| 2024-10-16 | 2.26 | 2.31 | 2.24 | 2.29 | -0.87% | 453,190 | 103,129,815 |
| 2024-10-15 | 2.39 | 2.4 | 2.3 | 2.31 | -4.55% | 545,811 | 128,383,783 |
| 2024-10-14 | 2.46 | 2.48 | 2.39 | 2.42 | -2.81% | 524,711 | 127,455,967 |
| 2024-10-11 | 2.53 | 2.55 | 2.44 | 2.49 | -1.19% | 463,155 | 115,428,125 |
| 2024-10-10 | 2.5 | 2.57 | 2.37 | 2.52 | +0.8% | 835,603 | 208,592,910 |
| 2024-10-09 | 2.55 | 2.67 | 2.5 | 2.5 | -6.37% | 1,184,081 | 303,838,647 |
| 2024-10-08 | 2.67 | 2.67 | 2.45 | 2.67 | +9.88% | 1,730,804 | 453,012,407 |
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：