股票概览
2.58
-1.15%
-0.03
2.6
开盘价
2.68
最高价
2.57
最低价
227,338
成交量
数据更新至: 2024-12-31
技术指标
2.63
MA5 (5日均线)
2.72
MA10 (10日均线)
2.90
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 | 2.68 | 2.57 | 2.58 | -1.15% | 227,338 | 59,678,574 |
| 2024-12-30 | 2.71 | 2.71 | 2.58 | 2.61 | -3.69% | 268,121 | 70,120,883 |
| 2024-12-27 | 2.65 | 2.77 | 2.61 | 2.71 | +2.65% | 244,052 | 66,229,898 |
| 2024-12-26 | 2.59 | 2.66 | 2.59 | 2.64 | +1.15% | 150,957 | 39,732,798 |
| 2024-12-25 | 2.68 | 2.69 | 2.55 | 2.61 | -2.97% | 278,415 | 72,126,970 |
| 2024-12-24 | 2.7 | 2.73 | 2.63 | 2.69 | -0.37% | 244,081 | 65,204,923 |
| 2024-12-23 | 2.86 | 2.88 | 2.7 | 2.7 | -5.26% | 304,219 | 83,582,235 |
| 2024-12-20 | 2.88 | 2.93 | 2.84 | 2.85 | -1.38% | 222,682 | 63,869,508 |
| 2024-12-19 | 2.87 | 2.93 | 2.82 | 2.89 | -1.37% | 236,480 | 67,699,673 |
| 2024-12-18 | 2.96 | 2.97 | 2.88 | 2.93 | -1.01% | 280,359 | 82,206,454 |
| 2024-12-17 | 3.14 | 3.14 | 2.94 | 2.96 | -5.43% | 481,872 | 144,521,307 |
| 2024-12-16 | 3.15 | 3.21 | 3.1 | 3.13 | -1.57% | 526,048 | 165,751,666 |
| 2024-12-13 | 3.22 | 3.37 | 3.17 | 3.18 | 0% | 915,849 | 296,894,287 |
| 2024-12-12 | 3.13 | 3.22 | 3.13 | 3.18 | -0.63% | 463,843 | 146,653,578 |
| 2024-12-11 | 3.09 | 3.24 | 3.07 | 3.2 | +3.9% | 643,612 | 204,848,632 |
| 2024-12-10 | 3.15 | 3.18 | 3.06 | 3.08 | +1.32% | 613,303 | 190,660,168 |
| 2024-12-09 | 3.11 | 3.13 | 3.01 | 3.04 | -4.1% | 603,472 | 185,021,285 |
| 2024-12-06 | 2.98 | 3.26 | 2.93 | 3.17 | +6.38% | 1,030,318 | 321,277,214 |
| 2024-12-05 | 2.94 | 3.01 | 2.89 | 2.98 | +0.68% | 417,599 | 123,641,302 |
| 2024-12-04 | 2.99 | 3.06 | 2.93 | 2.96 | -4.52% | 702,877 | 210,111,012 |
| 2024-12-03 | 3.26 | 3.26 | 3.02 | 3.1 | +1.31% | 1,352,420 | 420,770,763 |
| 2024-12-02 | 2.81 | 3.06 | 2.81 | 3.06 | +10.07% | 728,514 | 215,879,033 |
| 2024-11-29 | 2.78 | 2.81 | 2.71 | 2.78 | +0.72% | 354,919 | 98,260,166 |
| 2024-11-28 | 2.71 | 2.82 | 2.71 | 2.76 | +2.22% | 355,521 | 98,689,796 |
| 2024-11-27 | 2.65 | 2.71 | 2.58 | 2.7 | +0.75% | 295,887 | 78,044,088 |
| 2024-11-26 | 2.67 | 2.79 | 2.66 | 2.68 | -0.74% | 325,724 | 88,429,925 |
| 2024-11-25 | 2.72 | 2.73 | 2.62 | 2.7 | 0% | 298,988 | 79,594,339 |
| 2024-11-22 | 2.7 | 2.82 | 2.68 | 2.7 | +0.37% | 450,051 | 123,668,282 |
| 2024-11-21 | 2.72 | 2.73 | 2.64 | 2.69 | -1.1% | 243,631 | 65,144,423 |
| 2024-11-20 | 2.63 | 2.74 | 2.6 | 2.72 | +3.42% | 307,984 | 83,021,686 |
| 2024-11-19 | 2.67 | 2.67 | 2.54 | 2.63 | -0.75% | 259,003 | 67,064,185 |
| 2024-11-18 | 2.62 | 2.7 | 2.57 | 2.65 | +2.32% | 350,363 | 92,485,476 |
| 2024-11-15 | 2.66 | 2.72 | 2.59 | 2.59 | -3.72% | 294,112 | 77,982,565 |
| 2024-11-14 | 2.79 | 2.79 | 2.68 | 2.69 | -3.24% | 255,935 | 69,536,848 |
| 2024-11-13 | 2.82 | 2.85 | 2.74 | 2.78 | -1.42% | 314,973 | 87,699,949 |
| 2024-11-12 | 2.97 | 2.99 | 2.79 | 2.82 | -4.08% | 561,206 | 161,439,200 |
| 2024-11-11 | 2.85 | 3.02 | 2.78 | 2.94 | +2.08% | 779,189 | 223,836,123 |
| 2024-11-08 | 3.12 | 3.13 | 2.83 | 2.88 | -2.37% | 1,050,309 | 310,188,504 |
| 2024-11-07 | 2.66 | 2.95 | 2.65 | 2.95 | +10.07% | 744,595 | 210,361,315 |
| 2024-11-06 | 2.67 | 2.75 | 2.62 | 2.68 | 0% | 501,649 | 134,292,845 |
| 2024-11-05 | 2.6 | 2.69 | 2.58 | 2.68 | +3.47% | 413,458 | 109,317,797 |
| 2024-11-04 | 2.6 | 2.65 | 2.53 | 2.59 | +0.39% | 327,357 | 84,044,991 |
| 2024-11-01 | 2.74 | 2.75 | 2.57 | 2.58 | -6.52% | 693,682 | 182,607,982 |
| 2024-10-31 | 2.7 | 2.81 | 2.7 | 2.76 | +1.1% | 808,069 | 222,938,175 |
| 2024-10-30 | 2.8 | 2.85 | 2.67 | 2.73 | -6.51% | 1,002,764 | 274,854,319 |
| 2024-10-29 | 3.16 | 3.18 | 2.9 | 2.92 | -1.35% | 1,691,702 | 514,974,993 |
| 2024-10-28 | 2.68 | 2.96 | 2.67 | 2.96 | +10.04% | 969,076 | 276,839,809 |
| 2024-10-25 | 2.65 | 2.79 | 2.58 | 2.69 | +5.91% | 1,162,213 | 311,259,170 |
| 2024-10-24 | 3 | 3.02 | 2.49 | 2.54 | -7.64% | 1,621,168 | 440,113,324 |
| 2024-10-23 | 2.75 | 2.75 | 2.65 | 2.75 | +10% | 435,682 | 119,153,045 |
| 2024-10-22 | 2.42 | 2.5 | 2.33 | 2.5 | +10.13% | 756,935 | 186,002,486 |
| 2024-10-21 | 2.12 | 2.27 | 2.1 | 2.27 | +10.19% | 392,593 | 87,461,904 |
| 2024-10-18 | 2.02 | 2.09 | 1.99 | 2.06 | +1.98% | 233,718 | 47,741,114 |
| 2024-10-17 | 2.09 | 2.11 | 2.01 | 2.02 | -2.88% | 235,333 | 48,337,574 |
| 2024-10-16 | 2.04 | 2.1 | 2.02 | 2.08 | +0.48% | 187,490 | 38,855,385 |
| 2024-10-15 | 2.11 | 2.14 | 2.07 | 2.07 | -2.36% | 199,175 | 41,831,809 |
| 2024-10-14 | 2.1 | 2.13 | 2.07 | 2.12 | +1.44% | 216,984 | 45,727,775 |
| 2024-10-11 | 2.14 | 2.19 | 2.08 | 2.09 | -1.88% | 248,042 | 52,930,207 |
| 2024-10-10 | 2.18 | 2.21 | 2.08 | 2.13 | -3.18% | 335,459 | 71,822,395 |
| 2024-10-09 | 2.37 | 2.38 | 2.2 | 2.2 | -9.84% | 492,925 | 111,409,893 |
| 2024-10-08 | 2.55 | 2.55 | 2.33 | 2.44 | +5.17% | 862,293 | 210,547,518 |
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：