股票概览
2.56
-1.54%
-0.04
2.6
开盘价
2.64
最高价
2.55
最低价
131,327
成交量
数据更新至: 2024-12-31
技术指标
2.61
MA5 (5日均线)
2.79
MA10 (10日均线)
3.07
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 | 2.6 | 2.64 | 2.55 | 2.56 | -1.54% | 131,327 | 33,989,249 |
| 2024-12-30 | 2.66 | 2.68 | 2.56 | 2.6 | -2.26% | 170,319 | 44,077,372 |
| 2024-12-27 | 2.62 | 2.72 | 2.58 | 2.66 | +1.53% | 195,534 | 52,399,846 |
| 2024-12-26 | 2.6 | 2.67 | 2.6 | 2.62 | +0.38% | 159,706 | 42,005,282 |
| 2024-12-25 | 2.73 | 2.73 | 2.56 | 2.61 | -4.4% | 211,611 | 55,376,870 |
| 2024-12-24 | 2.83 | 2.86 | 2.61 | 2.73 | -3.53% | 376,388 | 101,604,158 |
| 2024-12-23 | 3.08 | 3.1 | 2.81 | 2.83 | -7.82% | 330,446 | 95,646,944 |
| 2024-12-20 | 3.1 | 3.12 | 3.05 | 3.07 | -0.65% | 150,483 | 46,424,367 |
| 2024-12-19 | 3.11 | 3.15 | 3.05 | 3.09 | -1.59% | 210,908 | 65,021,652 |
| 2024-12-18 | 3.24 | 3.24 | 3.12 | 3.14 | -3.09% | 290,659 | 92,040,799 |
| 2024-12-17 | 3.51 | 3.52 | 3.2 | 3.24 | -7.95% | 449,289 | 149,593,438 |
| 2024-12-16 | 3.38 | 3.56 | 3.33 | 3.52 | +4.45% | 525,596 | 182,820,455 |
| 2024-12-13 | 3.46 | 3.47 | 3.35 | 3.37 | -2.6% | 231,486 | 78,708,091 |
| 2024-12-12 | 3.43 | 3.47 | 3.39 | 3.46 | +0.29% | 276,666 | 94,994,860 |
| 2024-12-11 | 3.33 | 3.46 | 3.33 | 3.45 | +3.6% | 361,678 | 123,638,574 |
| 2024-12-10 | 3.49 | 3.5 | 3.31 | 3.33 | -1.77% | 391,130 | 132,491,490 |
| 2024-12-09 | 3.36 | 3.48 | 3.32 | 3.39 | -0.88% | 503,868 | 171,177,168 |
| 2024-12-06 | 3.24 | 3.54 | 3.2 | 3.42 | +6.21% | 830,111 | 282,148,008 |
| 2024-12-05 | 3.16 | 3.22 | 3.11 | 3.22 | +1.58% | 249,320 | 79,303,344 |
| 2024-12-04 | 3.29 | 3.33 | 3.15 | 3.17 | -2.76% | 361,782 | 117,230,162 |
| 2024-12-03 | 3.27 | 3.3 | 3.21 | 3.26 | -0.31% | 378,344 | 123,155,784 |
| 2024-12-02 | 3.14 | 3.34 | 3.1 | 3.27 | +5.14% | 645,389 | 208,484,835 |
| 2024-11-29 | 3.21 | 3.24 | 3.08 | 3.11 | -1.58% | 481,631 | 150,678,613 |
| 2024-11-28 | 3.15 | 3.23 | 3.12 | 3.16 | 0% | 365,097 | 115,880,460 |
| 2024-11-27 | 3.17 | 3.18 | 3.06 | 3.16 | -1.56% | 439,154 | 136,525,417 |
| 2024-11-26 | 3.25 | 3.37 | 3.18 | 3.21 | -1.23% | 471,118 | 152,955,306 |
| 2024-11-25 | 3.3 | 3.4 | 3.17 | 3.25 | -1.52% | 626,637 | 202,001,061 |
| 2024-11-22 | 3.4 | 3.66 | 3.28 | 3.3 | -2.94% | 1,020,196 | 349,557,837 |
| 2024-11-21 | 3.5 | 3.6 | 3.37 | 3.4 | +3.98% | 1,526,132 | 531,827,469 |
| 2024-11-20 | 2.95 | 3.27 | 2.95 | 3.27 | +10.1% | 361,884 | 115,713,436 |
| 2024-11-19 | 2.9 | 2.99 | 2.82 | 2.97 | -5.11% | 839,382 | 244,097,174 |
| 2024-11-18 | 3.31 | 3.38 | 3.13 | 3.13 | -10.06% | 849,992 | 268,957,831 |
| 2024-11-15 | 3.17 | 3.49 | 3.12 | 3.48 | +9.78% | 1,593,551 | 541,320,211 |
| 2024-11-14 | 2.87 | 3.17 | 2.83 | 3.17 | +10.07% | 483,301 | 150,238,034 |
| 2024-11-13 | 2.85 | 2.91 | 2.79 | 2.88 | +0.35% | 153,271 | 43,642,980 |
| 2024-11-12 | 2.92 | 2.94 | 2.83 | 2.87 | -1.37% | 174,577 | 50,372,739 |
| 2024-11-11 | 2.91 | 2.96 | 2.86 | 2.91 | 0% | 153,944 | 44,441,330 |
| 2024-11-08 | 2.95 | 2.99 | 2.89 | 2.91 | -1.36% | 205,763 | 60,298,100 |
| 2024-11-07 | 2.81 | 2.95 | 2.79 | 2.95 | +4.61% | 245,773 | 71,330,079 |
| 2024-11-06 | 2.82 | 2.86 | 2.76 | 2.82 | 0% | 225,729 | 63,663,510 |
| 2024-11-05 | 2.77 | 2.84 | 2.75 | 2.82 | +2.55% | 170,424 | 47,806,618 |
| 2024-11-04 | 2.73 | 2.75 | 2.68 | 2.75 | +1.1% | 121,783 | 33,160,653 |
| 2024-11-01 | 2.84 | 2.87 | 2.71 | 2.72 | -4.23% | 208,902 | 57,703,728 |
| 2024-10-31 | 2.74 | 2.88 | 2.74 | 2.84 | +4.41% | 283,338 | 79,726,147 |
| 2024-10-30 | 2.68 | 2.75 | 2.67 | 2.72 | +1.49% | 152,729 | 41,464,710 |
| 2024-10-29 | 2.78 | 2.81 | 2.67 | 2.68 | -3.6% | 220,561 | 59,853,995 |
| 2024-10-28 | 2.67 | 2.79 | 2.66 | 2.78 | +4.12% | 231,829 | 63,973,473 |
| 2024-10-25 | 2.63 | 2.68 | 2.62 | 2.67 | +1.91% | 184,364 | 49,022,024 |
| 2024-10-24 | 2.55 | 2.65 | 2.54 | 2.62 | +1.95% | 196,813 | 51,319,533 |
| 2024-10-23 | 2.57 | 2.62 | 2.53 | 2.57 | 0% | 197,286 | 50,925,074 |
| 2024-10-22 | 2.48 | 2.66 | 2.47 | 2.57 | +4.47% | 255,862 | 65,649,561 |
| 2024-10-21 | 2.47 | 2.5 | 2.44 | 2.46 | -0.4% | 125,496 | 30,986,572 |
| 2024-10-18 | 2.42 | 2.5 | 2.41 | 2.47 | +2.07% | 138,383 | 33,947,076 |
| 2024-10-17 | 2.5 | 2.53 | 2.42 | 2.42 | -3.2% | 127,404 | 31,470,679 |
| 2024-10-16 | 2.45 | 2.53 | 2.44 | 2.5 | +0.81% | 102,983 | 25,565,179 |
| 2024-10-15 | 2.5 | 2.51 | 2.46 | 2.48 | -1.2% | 113,130 | 28,104,851 |
| 2024-10-14 | 2.46 | 2.52 | 2.45 | 2.51 | +2.03% | 122,592 | 30,508,552 |
| 2024-10-11 | 2.53 | 2.56 | 2.43 | 2.46 | -2.77% | 112,597 | 27,993,288 |
| 2024-10-10 | 2.52 | 2.59 | 2.44 | 2.53 | 0% | 186,338 | 47,102,932 |
| 2024-10-09 | 2.78 | 2.78 | 2.53 | 2.53 | -9.96% | 251,923 | 65,468,124 |
| 2024-10-08 | 2.99 | 2.99 | 2.71 | 2.81 | +2.93% | 519,944 | 146,310,872 |
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：