股票概览
2.82
-2.76%
-0.08
2.9
开盘价
2.93
最高价
2.82
最低价
367,372
成交量
数据更新至: 2024-12-31
技术指标
2.89
MA5 (5日均线)
2.92
MA10 (10日均线)
3.01
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 | 2.9 | 2.93 | 2.82 | 2.82 | -2.76% | 367,372 | 105,291,908 |
| 2024-12-30 | 2.94 | 2.95 | 2.87 | 2.9 | -1.69% | 373,605 | 108,203,095 |
| 2024-12-27 | 2.9 | 2.98 | 2.89 | 2.95 | +2.08% | 444,239 | 130,956,540 |
| 2024-12-26 | 2.89 | 2.92 | 2.88 | 2.89 | 0% | 251,936 | 72,972,424 |
| 2024-12-25 | 2.94 | 2.94 | 2.85 | 2.89 | -1.03% | 377,476 | 108,822,971 |
| 2024-12-24 | 2.9 | 2.95 | 2.9 | 2.92 | +0.69% | 311,099 | 90,996,545 |
| 2024-12-23 | 2.97 | 2.98 | 2.89 | 2.9 | -2.68% | 559,639 | 163,806,591 |
| 2024-12-20 | 2.97 | 2.99 | 2.95 | 2.98 | +0.34% | 354,955 | 105,537,074 |
| 2024-12-19 | 2.98 | 3 | 2.94 | 2.97 | -1% | 472,316 | 139,947,626 |
| 2024-12-18 | 3.01 | 3.08 | 2.99 | 3 | -0.33% | 475,479 | 144,287,909 |
| 2024-12-17 | 3.09 | 3.09 | 2.99 | 3.01 | -2.27% | 593,088 | 179,402,614 |
| 2024-12-16 | 3.1 | 3.14 | 3.06 | 3.08 | -0.65% | 596,480 | 184,737,805 |
| 2024-12-13 | 3.17 | 3.17 | 3.08 | 3.1 | -2.21% | 789,357 | 245,743,113 |
| 2024-12-12 | 3.17 | 3.19 | 3.13 | 3.17 | -0.31% | 595,294 | 188,143,357 |
| 2024-12-11 | 3.12 | 3.2 | 3.11 | 3.18 | +1.92% | 717,593 | 227,597,547 |
| 2024-12-10 | 3.21 | 3.23 | 3.11 | 3.12 | -0.64% | 831,576 | 263,021,676 |
| 2024-12-09 | 3.17 | 3.24 | 3.1 | 3.14 | -0.32% | 969,861 | 306,350,670 |
| 2024-12-06 | 3.03 | 3.2 | 3.02 | 3.15 | +3.96% | 1,299,038 | 404,360,403 |
| 2024-12-05 | 2.99 | 3.03 | 2.98 | 3.03 | +1% | 439,636 | 132,238,893 |
| 2024-12-04 | 3.06 | 3.07 | 2.98 | 3 | -1.96% | 513,942 | 155,141,985 |
| 2024-12-03 | 3.04 | 3.12 | 3.01 | 3.06 | +0.99% | 702,887 | 214,775,916 |
| 2024-12-02 | 2.95 | 3.04 | 2.94 | 3.03 | +2.02% | 656,901 | 196,864,308 |
| 2024-11-29 | 2.95 | 2.99 | 2.91 | 2.97 | +0.68% | 487,193 | 144,089,477 |
| 2024-11-28 | 2.93 | 2.98 | 2.93 | 2.95 | +0.34% | 434,577 | 128,432,043 |
| 2024-11-27 | 2.9 | 2.94 | 2.83 | 2.94 | +1.38% | 437,504 | 126,042,450 |
| 2024-11-26 | 2.91 | 2.94 | 2.88 | 2.9 | -0.68% | 280,378 | 81,539,908 |
| 2024-11-25 | 2.91 | 2.94 | 2.86 | 2.92 | +0.34% | 405,296 | 117,572,041 |
| 2024-11-22 | 3.01 | 3.02 | 2.9 | 2.91 | -3.32% | 528,434 | 157,017,590 |
| 2024-11-21 | 3.05 | 3.07 | 2.99 | 3.01 | -1.31% | 463,016 | 139,775,946 |
| 2024-11-20 | 3.04 | 3.06 | 2.99 | 3.05 | +0.33% | 579,578 | 175,382,627 |
| 2024-11-19 | 3.09 | 3.09 | 2.95 | 3.04 | -0.33% | 725,441 | 217,215,878 |
| 2024-11-18 | 2.96 | 3.12 | 2.96 | 3.05 | +3.74% | 1,039,538 | 317,673,735 |
| 2024-11-15 | 2.99 | 3.04 | 2.93 | 2.94 | -2.33% | 633,175 | 188,676,344 |
| 2024-11-14 | 3.1 | 3.11 | 2.99 | 3.01 | -2.9% | 700,969 | 212,615,365 |
| 2024-11-13 | 3.13 | 3.15 | 3.05 | 3.1 | -1.9% | 818,979 | 253,154,696 |
| 2024-11-12 | 3.28 | 3.28 | 3.11 | 3.16 | -3.36% | 1,227,552 | 392,047,894 |
| 2024-11-11 | 3.18 | 3.33 | 3.17 | 3.27 | +2.83% | 1,126,410 | 365,158,090 |
| 2024-11-08 | 3.23 | 3.27 | 3.16 | 3.18 | -1.24% | 1,106,183 | 355,993,464 |
| 2024-11-07 | 3.08 | 3.28 | 3.06 | 3.22 | +3.21% | 1,395,685 | 443,516,891 |
| 2024-11-06 | 3.16 | 3.18 | 3.09 | 3.12 | -1.58% | 1,050,448 | 328,978,212 |
| 2024-11-05 | 3.08 | 3.19 | 3.08 | 3.17 | +1.93% | 1,215,424 | 382,169,001 |
| 2024-11-04 | 3.09 | 3.15 | 3.05 | 3.11 | -0.32% | 1,048,283 | 323,792,546 |
| 2024-11-01 | 3.27 | 3.29 | 3.1 | 3.12 | -2.19% | 2,143,008 | 682,753,502 |
| 2024-10-31 | 2.97 | 3.19 | 2.96 | 3.19 | +10% | 2,427,481 | 755,875,687 |
| 2024-10-30 | 2.86 | 2.95 | 2.85 | 2.9 | +0.69% | 601,831 | 174,847,939 |
| 2024-10-29 | 3 | 3.07 | 2.87 | 2.88 | -3.03% | 991,635 | 291,996,726 |
| 2024-10-28 | 2.96 | 2.98 | 2.89 | 2.97 | +1.37% | 905,453 | 265,269,132 |
| 2024-10-25 | 2.79 | 2.95 | 2.78 | 2.93 | +5.02% | 1,134,475 | 328,323,528 |
| 2024-10-24 | 2.83 | 2.83 | 2.77 | 2.79 | -1.76% | 577,357 | 161,208,933 |
| 2024-10-23 | 2.8 | 2.89 | 2.75 | 2.84 | +1.79% | 1,105,581 | 311,345,592 |
| 2024-10-22 | 2.74 | 2.79 | 2.71 | 2.79 | +2.2% | 628,305 | 172,682,046 |
| 2024-10-21 | 2.73 | 2.8 | 2.69 | 2.73 | +1.49% | 788,590 | 216,705,460 |
| 2024-10-18 | 2.61 | 2.74 | 2.58 | 2.69 | +3.07% | 872,591 | 231,249,423 |
| 2024-10-17 | 2.67 | 2.69 | 2.61 | 2.61 | -1.88% | 493,013 | 130,419,293 |
| 2024-10-16 | 2.64 | 2.7 | 2.63 | 2.66 | -0.75% | 556,874 | 148,385,174 |
| 2024-10-15 | 2.73 | 2.73 | 2.67 | 2.68 | -2.19% | 679,847 | 183,655,129 |
| 2024-10-14 | 2.76 | 2.77 | 2.67 | 2.74 | +0.37% | 693,833 | 188,760,957 |
| 2024-10-11 | 2.89 | 2.89 | 2.69 | 2.73 | -4.88% | 700,754 | 194,118,838 |
| 2024-10-10 | 2.89 | 2.99 | 2.86 | 2.87 | -0.69% | 803,913 | 234,511,239 |
| 2024-10-09 | 3.14 | 3.14 | 2.88 | 2.89 | -9.4% | 1,213,019 | 364,753,740 |
| 2024-10-08 | 3.22 | 3.22 | 3.04 | 3.19 | +8.87% | 1,844,640 | 582,448,884 |
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：