股票概览
2.75
0%
0
2.74
开盘价
2.84
最高价
2.72
最低价
708,281
成交量
数据更新至: 2024-12-31
技术指标
2.78
MA5 (5日均线)
2.90
MA10 (10日均线)
3.10
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 | 2.74 | 2.84 | 2.72 | 2.75 | 0% | 708,281 | 197,688,532 |
| 2024-12-30 | 2.82 | 2.83 | 2.71 | 2.75 | -3.51% | 582,224 | 160,670,052 |
| 2024-12-27 | 2.82 | 2.91 | 2.73 | 2.85 | +0.71% | 856,641 | 244,391,935 |
| 2024-12-26 | 2.72 | 2.84 | 2.69 | 2.83 | +3.66% | 894,283 | 249,641,932 |
| 2024-12-25 | 2.76 | 2.82 | 2.6 | 2.73 | -2.15% | 991,489 | 268,436,392 |
| 2024-12-24 | 2.78 | 2.83 | 2.71 | 2.79 | -0.36% | 903,329 | 250,246,999 |
| 2024-12-23 | 3 | 3.01 | 2.77 | 2.8 | -7.28% | 1,232,546 | 352,436,315 |
| 2024-12-20 | 3.01 | 3.17 | 2.99 | 3.02 | -2.27% | 1,283,875 | 392,132,329 |
| 2024-12-19 | 3.26 | 3.29 | 3.09 | 3.09 | -9.91% | 1,392,759 | 436,756,950 |
| 2024-12-18 | 3.41 | 3.8 | 3.37 | 3.43 | -8.29% | 2,426,443 | 840,296,687 |
| 2024-12-17 | 4.28 | 4.36 | 3.74 | 3.74 | -9.88% | 2,625,317 | 1,034,349,574 |
| 2024-12-16 | 3.52 | 4.15 | 3.39 | 4.15 | +10.08% | 2,868,245 | 1,118,725,181 |
| 2024-12-13 | 4.13 | 4.13 | 3.66 | 3.77 | 0% | 3,749,159 | 1,474,661,216 |
| 2024-12-12 | 3.77 | 3.77 | 3.77 | 3.77 | +9.91% | 266,554 | 100,490,858 |
| 2024-12-11 | 3.25 | 3.43 | 3.14 | 3.43 | +9.94% | 1,992,425 | 669,958,677 |
| 2024-12-10 | 3.03 | 3.12 | 3.02 | 3.12 | +9.86% | 655,817 | 203,423,810 |
| 2024-12-09 | 3.29 | 3.29 | 2.81 | 2.84 | -5.33% | 2,079,702 | 618,393,301 |
| 2024-12-06 | 3 | 3 | 3 | 3 | +9.89% | 317,083 | 95,124,789 |
| 2024-12-05 | 2.46 | 2.73 | 2.45 | 2.73 | +10.08% | 998,265 | 267,646,335 |
| 2024-12-04 | 2.43 | 2.58 | 2.4 | 2.48 | +1.64% | 633,158 | 158,487,807 |
| 2024-12-03 | 2.48 | 2.48 | 2.41 | 2.44 | -0.81% | 339,019 | 82,676,442 |
| 2024-12-02 | 2.36 | 2.48 | 2.36 | 2.46 | +5.13% | 540,385 | 131,816,474 |
| 2024-11-29 | 2.35 | 2.39 | 2.33 | 2.34 | -0.43% | 246,674 | 58,004,712 |
| 2024-11-28 | 2.31 | 2.38 | 2.29 | 2.35 | +2.62% | 400,376 | 94,066,916 |
| 2024-11-27 | 2.26 | 2.3 | 2.2 | 2.29 | +0.88% | 248,553 | 55,774,545 |
| 2024-11-26 | 2.22 | 2.28 | 2.22 | 2.27 | +1.79% | 236,647 | 53,529,385 |
| 2024-11-25 | 2.22 | 2.26 | 2.18 | 2.23 | +0.9% | 189,908 | 42,223,276 |
| 2024-11-22 | 2.24 | 2.31 | 2.21 | 2.21 | -1.34% | 309,308 | 70,220,192 |
| 2024-11-21 | 2.25 | 2.26 | 2.22 | 2.24 | -0.88% | 161,020 | 36,071,049 |
| 2024-11-20 | 2.22 | 2.27 | 2.2 | 2.26 | +1.8% | 210,581 | 47,308,456 |
| 2024-11-19 | 2.23 | 2.23 | 2.16 | 2.22 | 0% | 213,903 | 46,974,610 |
| 2024-11-18 | 2.21 | 2.27 | 2.2 | 2.22 | +1.37% | 303,153 | 67,801,622 |
| 2024-11-15 | 2.2 | 2.27 | 2.18 | 2.19 | -0.45% | 243,814 | 54,042,911 |
| 2024-11-14 | 2.29 | 2.29 | 2.19 | 2.2 | -3.93% | 266,247 | 59,271,945 |
| 2024-11-13 | 2.29 | 2.33 | 2.24 | 2.29 | 0% | 273,222 | 62,144,418 |
| 2024-11-12 | 2.32 | 2.35 | 2.27 | 2.29 | -1.29% | 290,348 | 67,019,810 |
| 2024-11-11 | 2.34 | 2.35 | 2.26 | 2.32 | -1.28% | 350,220 | 80,398,083 |
| 2024-11-08 | 2.41 | 2.45 | 2.33 | 2.35 | -1.67% | 446,875 | 105,638,473 |
| 2024-11-07 | 2.27 | 2.45 | 2.25 | 2.39 | +4.82% | 608,138 | 143,840,290 |
| 2024-11-06 | 2.25 | 2.3 | 2.21 | 2.28 | +0.88% | 406,110 | 91,882,975 |
| 2024-11-05 | 2.16 | 2.28 | 2.14 | 2.26 | +4.15% | 371,642 | 82,998,917 |
| 2024-11-04 | 2.2 | 2.2 | 2.12 | 2.17 | -0.46% | 195,179 | 42,060,731 |
| 2024-11-01 | 2.21 | 2.26 | 2.16 | 2.18 | -1.8% | 322,055 | 70,525,831 |
| 2024-10-31 | 2.12 | 2.22 | 2.11 | 2.22 | +4.23% | 369,798 | 80,871,238 |
| 2024-10-30 | 2.11 | 2.14 | 2.09 | 2.13 | +1.91% | 199,358 | 42,242,806 |
| 2024-10-29 | 2.15 | 2.16 | 2.09 | 2.09 | -2.34% | 267,137 | 56,332,000 |
| 2024-10-28 | 2.07 | 2.15 | 2.06 | 2.14 | +3.88% | 282,796 | 59,845,831 |
| 2024-10-25 | 2.02 | 2.06 | 2.01 | 2.06 | +1.98% | 165,767 | 33,880,420 |
| 2024-10-24 | 2 | 2.03 | 1.99 | 2.02 | +0.5% | 148,059 | 29,789,429 |
| 2024-10-23 | 2.01 | 2.04 | 1.99 | 2.01 | 0% | 180,697 | 36,452,052 |
| 2024-10-22 | 1.98 | 2.01 | 1.98 | 2.01 | +1.01% | 170,349 | 34,001,358 |
| 2024-10-21 | 2 | 2.01 | 1.97 | 1.99 | 0% | 148,637 | 29,544,089 |
| 2024-10-18 | 1.97 | 2.01 | 1.94 | 1.99 | +1.02% | 178,575 | 35,232,133 |
| 2024-10-17 | 2 | 2.01 | 1.96 | 1.97 | -1.01% | 103,364 | 20,486,762 |
| 2024-10-16 | 1.98 | 2.01 | 1.97 | 1.99 | 0% | 116,593 | 23,208,376 |
| 2024-10-15 | 2 | 2.02 | 1.98 | 1.99 | -1.49% | 119,944 | 23,990,320 |
| 2024-10-14 | 2 | 2.02 | 1.96 | 2.02 | +2.02% | 162,222 | 32,319,085 |
| 2024-10-11 | 2 | 2.06 | 1.97 | 1.98 | -1.98% | 216,471 | 43,374,137 |
| 2024-10-10 | 2.02 | 2.05 | 1.96 | 2.02 | +1.51% | 268,797 | 54,081,682 |
| 2024-10-09 | 2.16 | 2.16 | 1.98 | 1.99 | -8.72% | 417,756 | 85,699,676 |
| 2024-10-08 | 2.3 | 2.3 | 2.09 | 2.18 | +4.31% | 644,111 | 141,641,651 |
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：