股票概览
2.65
-1.49%
-0.04
2.7
开盘价
2.72
最高价
2.63
最低价
211,064
成交量
数据更新至: 2024-12-31
技术指标
2.69
MA5 (5日均线)
2.80
MA10 (10日均线)
2.94
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 | 2.65 | -1.49% | 211,064 | 56,238,371 |
| 2024-12-30 | 2.72 | 2.73 | 2.64 | 2.69 | -1.82% | 217,253 | 58,040,753 |
| 2024-12-27 | 2.69 | 2.78 | 2.68 | 2.74 | +1.48% | 177,029 | 48,637,283 |
| 2024-12-26 | 2.66 | 2.75 | 2.66 | 2.7 | +1.89% | 198,182 | 53,773,304 |
| 2024-12-25 | 2.71 | 2.73 | 2.61 | 2.65 | -2.93% | 221,609 | 58,761,458 |
| 2024-12-24 | 2.76 | 2.79 | 2.66 | 2.73 | -1.09% | 309,054 | 83,825,430 |
| 2024-12-23 | 2.98 | 2.98 | 2.74 | 2.76 | -7.07% | 460,436 | 129,883,765 |
| 2024-12-20 | 3.02 | 3.02 | 2.96 | 2.97 | -1.66% | 276,019 | 82,059,937 |
| 2024-12-19 | 2.99 | 3.04 | 2.95 | 3.02 | -0.98% | 308,035 | 92,151,528 |
| 2024-12-18 | 3.02 | 3.08 | 2.99 | 3.05 | +0.99% | 317,579 | 96,642,670 |
| 2024-12-17 | 3.19 | 3.2 | 3.01 | 3.02 | -4.73% | 483,019 | 148,501,609 |
| 2024-12-16 | 3.15 | 3.23 | 3.15 | 3.17 | +0.63% | 506,794 | 161,035,398 |
| 2024-12-13 | 3.27 | 3.29 | 3.13 | 3.15 | -4.55% | 895,527 | 285,632,209 |
| 2024-12-12 | 3.21 | 3.53 | 3.14 | 3.3 | +2.8% | 1,586,939 | 525,223,915 |
| 2024-12-11 | 2.93 | 3.21 | 2.93 | 3.21 | +9.93% | 453,439 | 142,709,451 |
| 2024-12-10 | 3.03 | 3.06 | 2.92 | 2.92 | -1.02% | 481,465 | 143,486,696 |
| 2024-12-09 | 3.09 | 3.13 | 2.93 | 2.95 | -3.59% | 632,946 | 189,823,121 |
| 2024-12-06 | 3 | 3.1 | 2.89 | 3.06 | +1.32% | 954,709 | 286,037,556 |
| 2024-12-05 | 2.96 | 3.09 | 2.91 | 3.02 | -1.63% | 1,084,660 | 324,964,619 |
| 2024-12-04 | 3.35 | 3.37 | 2.99 | 3.07 | +0.33% | 2,154,731 | 692,100,770 |
| 2024-12-03 | 2.82 | 3.06 | 2.81 | 3.06 | +10.07% | 403,270 | 120,825,488 |
| 2024-12-02 | 2.7 | 2.78 | 2.69 | 2.78 | +3.73% | 319,282 | 87,974,553 |
| 2024-11-29 | 2.69 | 2.71 | 2.64 | 2.68 | -1.11% | 234,869 | 62,858,663 |
| 2024-11-28 | 2.64 | 2.75 | 2.62 | 2.71 | +2.26% | 350,236 | 94,780,745 |
| 2024-11-27 | 2.59 | 2.7 | 2.52 | 2.65 | +2.71% | 357,861 | 94,200,451 |
| 2024-11-26 | 2.6 | 2.63 | 2.56 | 2.58 | -0.39% | 182,137 | 47,304,100 |
| 2024-11-25 | 2.53 | 2.59 | 2.5 | 2.59 | +1.57% | 220,003 | 56,157,996 |
| 2024-11-22 | 2.63 | 2.7 | 2.53 | 2.55 | -3.04% | 340,457 | 89,246,790 |
| 2024-11-21 | 2.59 | 2.66 | 2.56 | 2.63 | +1.15% | 285,130 | 74,469,345 |
| 2024-11-20 | 2.53 | 2.61 | 2.5 | 2.6 | +2.36% | 332,176 | 85,445,341 |
| 2024-11-19 | 2.52 | 2.55 | 2.46 | 2.54 | +0.4% | 264,011 | 65,938,559 |
| 2024-11-18 | 2.49 | 2.56 | 2.46 | 2.53 | +1.2% | 281,502 | 70,673,112 |
| 2024-11-15 | 2.54 | 2.56 | 2.49 | 2.5 | -1.57% | 252,797 | 63,719,418 |
| 2024-11-14 | 2.65 | 2.66 | 2.53 | 2.54 | -4.15% | 298,842 | 77,068,520 |
| 2024-11-13 | 2.64 | 2.69 | 2.59 | 2.65 | 0% | 278,904 | 73,376,912 |
| 2024-11-12 | 2.72 | 2.75 | 2.6 | 2.65 | -3.28% | 441,119 | 118,030,179 |
| 2024-11-11 | 2.79 | 2.85 | 2.69 | 2.74 | -1.44% | 505,551 | 138,698,854 |
| 2024-11-08 | 2.69 | 2.86 | 2.64 | 2.78 | +3.35% | 687,790 | 188,679,905 |
| 2024-11-07 | 2.56 | 2.72 | 2.54 | 2.69 | +4.67% | 557,342 | 147,685,487 |
| 2024-11-06 | 2.54 | 2.63 | 2.52 | 2.57 | +0.78% | 505,175 | 129,648,868 |
| 2024-11-05 | 2.49 | 2.56 | 2.47 | 2.55 | +2.82% | 485,709 | 122,047,065 |
| 2024-11-04 | 2.45 | 2.5 | 2.39 | 2.48 | +1.22% | 395,239 | 96,469,576 |
| 2024-11-01 | 2.59 | 2.64 | 2.44 | 2.45 | -5.41% | 646,770 | 162,498,898 |
| 2024-10-31 | 2.46 | 2.62 | 2.41 | 2.59 | +4.86% | 761,557 | 193,589,915 |
| 2024-10-30 | 2.37 | 2.53 | 2.35 | 2.47 | +2.49% | 665,503 | 164,106,838 |
| 2024-10-29 | 2.37 | 2.61 | 2.28 | 2.41 | +1.26% | 766,644 | 185,593,339 |
| 2024-10-28 | 2.24 | 2.39 | 2.23 | 2.38 | +5.78% | 443,407 | 103,047,661 |
| 2024-10-25 | 2.24 | 2.27 | 2.22 | 2.25 | +0.9% | 270,004 | 60,686,619 |
| 2024-10-24 | 2.22 | 2.24 | 2.19 | 2.23 | 0% | 182,678 | 40,403,083 |
| 2024-10-23 | 2.17 | 2.26 | 2.17 | 2.23 | +2.76% | 384,277 | 85,462,957 |
| 2024-10-22 | 2.12 | 2.2 | 2.11 | 2.17 | +2.36% | 276,031 | 59,686,610 |
| 2024-10-21 | 2.14 | 2.14 | 2.1 | 2.12 | +0.47% | 217,253 | 46,077,054 |
| 2024-10-18 | 2.07 | 2.14 | 2.04 | 2.11 | +1.44% | 291,810 | 60,940,503 |
| 2024-10-17 | 2.14 | 2.16 | 2.08 | 2.08 | -2.8% | 327,811 | 69,180,524 |
| 2024-10-16 | 2.15 | 2.17 | 2.11 | 2.14 | -1.38% | 411,346 | 88,216,144 |
| 2024-10-15 | 2.11 | 2.27 | 2.1 | 2.17 | +2.36% | 597,213 | 129,717,884 |
| 2024-10-14 | 2.11 | 2.13 | 2.07 | 2.12 | +1.92% | 272,432 | 57,395,312 |
| 2024-10-11 | 2.14 | 2.15 | 2.06 | 2.08 | -3.26% | 270,369 | 56,951,303 |
| 2024-10-10 | 2.14 | 2.18 | 2.1 | 2.15 | +1.42% | 396,356 | 84,958,333 |
| 2024-10-09 | 2.31 | 2.31 | 2.12 | 2.12 | -9.79% | 498,123 | 108,921,913 |
| 2024-10-08 | 2.55 | 2.55 | 2.25 | 2.35 | +0.86% | 857,557 | 202,993,012 |
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：