股票概览
2.78
-2.8%
-0.08
2.85
开盘价
2.87
最高价
2.77
最低价
459,511
成交量
数据更新至: 2024-12-31
技术指标
2.85
MA5 (5日均线)
2.92
MA10 (10日均线)
3.02
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 | 2.85 | 2.87 | 2.77 | 2.78 | -2.8% | 459,511 | 129,136,800 |
| 2024-12-30 | 2.89 | 2.9 | 2.83 | 2.86 | -1.04% | 385,805 | 110,126,111 |
| 2024-12-27 | 2.88 | 2.92 | 2.87 | 2.89 | +0.35% | 386,809 | 112,319,753 |
| 2024-12-26 | 2.86 | 2.9 | 2.85 | 2.88 | +0.7% | 296,847 | 85,604,015 |
| 2024-12-25 | 2.92 | 2.93 | 2.84 | 2.86 | -2.39% | 445,476 | 127,834,428 |
| 2024-12-24 | 2.91 | 2.93 | 2.89 | 2.93 | +0.69% | 339,148 | 98,727,989 |
| 2024-12-23 | 2.98 | 2.99 | 2.9 | 2.91 | -2.35% | 545,232 | 160,147,755 |
| 2024-12-20 | 3.01 | 3.02 | 2.98 | 2.98 | -1.32% | 394,044 | 118,062,107 |
| 2024-12-19 | 3.01 | 3.03 | 2.98 | 3.02 | -0.66% | 436,938 | 131,227,418 |
| 2024-12-18 | 3.04 | 3.08 | 3.03 | 3.04 | -0.33% | 421,906 | 128,799,239 |
| 2024-12-17 | 3.08 | 3.11 | 3.04 | 3.05 | -1.29% | 527,044 | 161,654,884 |
| 2024-12-16 | 3.1 | 3.12 | 3.07 | 3.09 | -0.32% | 494,113 | 152,988,585 |
| 2024-12-13 | 3.2 | 3.2 | 3.1 | 3.1 | -3.73% | 823,338 | 257,494,223 |
| 2024-12-12 | 3.21 | 3.25 | 3.17 | 3.22 | +0.63% | 657,678 | 211,249,841 |
| 2024-12-11 | 3.15 | 3.25 | 3.13 | 3.2 | +1.59% | 783,387 | 251,311,112 |
| 2024-12-10 | 3.2 | 3.23 | 3.14 | 3.15 | +0.32% | 828,776 | 264,124,028 |
| 2024-12-09 | 3.18 | 3.26 | 3.11 | 3.14 | -0.95% | 716,572 | 227,918,624 |
| 2024-12-06 | 3.07 | 3.18 | 3.07 | 3.17 | +2.92% | 824,628 | 257,972,344 |
| 2024-12-05 | 3.05 | 3.08 | 3.03 | 3.08 | +0.98% | 410,170 | 125,569,023 |
| 2024-12-04 | 3.1 | 3.11 | 3.04 | 3.05 | -1.61% | 437,032 | 134,199,170 |
| 2024-12-03 | 3.11 | 3.13 | 3.06 | 3.1 | -0.64% | 485,417 | 149,806,817 |
| 2024-12-02 | 3.05 | 3.14 | 3.05 | 3.12 | +1.96% | 553,480 | 171,480,648 |
| 2024-11-29 | 3.03 | 3.08 | 2.99 | 3.06 | +1.32% | 543,052 | 165,347,271 |
| 2024-11-28 | 3.01 | 3.05 | 3 | 3.02 | 0% | 448,158 | 135,759,610 |
| 2024-11-27 | 3.01 | 3.02 | 2.92 | 3.02 | +0.33% | 528,845 | 156,999,584 |
| 2024-11-26 | 2.99 | 3.06 | 2.98 | 3.01 | 0% | 563,832 | 170,162,447 |
| 2024-11-25 | 3.01 | 3.07 | 2.97 | 3.01 | +0.33% | 632,188 | 190,525,560 |
| 2024-11-22 | 3.09 | 3.16 | 3 | 3 | -2.6% | 930,610 | 287,595,391 |
| 2024-11-21 | 3.08 | 3.11 | 3.05 | 3.08 | 0% | 500,310 | 153,978,018 |
| 2024-11-20 | 3.07 | 3.09 | 3.04 | 3.08 | 0% | 481,959 | 147,865,616 |
| 2024-11-19 | 3.04 | 3.08 | 3.01 | 3.08 | +1.99% | 598,430 | 182,377,789 |
| 2024-11-18 | 3.08 | 3.11 | 3 | 3.02 | +0.33% | 804,726 | 246,142,236 |
| 2024-11-15 | 3.06 | 3.1 | 3 | 3.01 | -1.95% | 639,651 | 195,219,633 |
| 2024-11-14 | 3.14 | 3.17 | 3.06 | 3.07 | -2.85% | 599,233 | 186,420,136 |
| 2024-11-13 | 3.15 | 3.22 | 3.13 | 3.16 | 0% | 554,116 | 175,435,528 |
| 2024-11-12 | 3.24 | 3.26 | 3.13 | 3.16 | -3.07% | 775,229 | 248,264,992 |
| 2024-11-11 | 3.3 | 3.3 | 3.21 | 3.26 | -0.91% | 760,120 | 246,416,264 |
| 2024-11-08 | 3.42 | 3.43 | 3.27 | 3.29 | -2.08% | 1,049,772 | 349,992,786 |
| 2024-11-07 | 3.24 | 3.36 | 3.16 | 3.36 | +0.3% | 1,139,527 | 372,782,837 |
| 2024-11-06 | 3.29 | 3.42 | 3.25 | 3.35 | +2.45% | 1,288,103 | 430,005,251 |
| 2024-11-05 | 3.16 | 3.28 | 3.14 | 3.27 | +3.48% | 943,233 | 304,392,224 |
| 2024-11-04 | 3.16 | 3.18 | 3.1 | 3.16 | +0.32% | 688,323 | 216,277,234 |
| 2024-11-01 | 3.11 | 3.23 | 3.1 | 3.15 | +0.96% | 1,258,782 | 398,244,494 |
| 2024-10-31 | 3.22 | 3.23 | 3.06 | 3.12 | -6.02% | 1,515,722 | 475,394,060 |
| 2024-10-30 | 3.29 | 3.36 | 3.26 | 3.32 | +0.3% | 586,815 | 194,056,460 |
| 2024-10-29 | 3.35 | 3.39 | 3.29 | 3.31 | -1.19% | 619,242 | 206,000,426 |
| 2024-10-28 | 3.26 | 3.36 | 3.25 | 3.35 | +1.82% | 695,813 | 231,887,761 |
| 2024-10-25 | 3.27 | 3.32 | 3.26 | 3.29 | +0.3% | 588,605 | 193,299,098 |
| 2024-10-24 | 3.26 | 3.29 | 3.21 | 3.28 | -0.61% | 643,002 | 208,989,069 |
| 2024-10-23 | 3.28 | 3.34 | 3.22 | 3.3 | +1.85% | 933,245 | 306,534,161 |
| 2024-10-22 | 3.26 | 3.28 | 3.18 | 3.24 | -1.52% | 906,432 | 292,730,403 |
| 2024-10-21 | 3.24 | 3.36 | 3.23 | 3.29 | +5.11% | 1,491,738 | 492,005,596 |
| 2024-10-18 | 3.07 | 3.17 | 3.06 | 3.13 | +2.29% | 870,009 | 270,798,655 |
| 2024-10-17 | 3.09 | 3.11 | 3.05 | 3.06 | -0.97% | 512,269 | 157,935,898 |
| 2024-10-16 | 3.02 | 3.11 | 3.01 | 3.09 | +1.64% | 598,471 | 183,880,760 |
| 2024-10-15 | 3.11 | 3.12 | 3.03 | 3.04 | -2.25% | 613,913 | 188,510,381 |
| 2024-10-14 | 3.07 | 3.13 | 3.02 | 3.11 | +2.64% | 822,048 | 253,841,954 |
| 2024-10-11 | 3.17 | 3.17 | 3 | 3.03 | -1.3% | 773,974 | 236,554,760 |
| 2024-10-10 | 3.01 | 3.13 | 2.98 | 3.07 | +2.33% | 953,935 | 292,514,540 |
| 2024-10-09 | 3.19 | 3.24 | 3 | 3 | -7.98% | 1,392,921 | 431,040,602 |
| 2024-10-08 | 3.54 | 3.54 | 3.15 | 3.26 | +1.24% | 1,921,512 | 638,950,908 |
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：