股票概览
2.29
-1.72%
-0.04
2.32
开盘价
2.34
最高价
2.29
最低价
2,708,559
成交量
数据更新至: 2024-12-31
技术指标
2.32
MA5 (5日均线)
2.33
MA10 (10日均线)
2.35
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 | 2.32 | 2.34 | 2.29 | 2.29 | -1.72% | 2,708,559 | 625,733,743 |
| 2024-12-30 | 2.33 | 2.34 | 2.32 | 2.33 | 0% | 1,497,580 | 348,562,201 |
| 2024-12-27 | 2.33 | 2.34 | 2.31 | 2.33 | +0.43% | 2,164,577 | 503,868,631 |
| 2024-12-26 | 2.34 | 2.34 | 2.31 | 2.32 | -0.85% | 1,824,525 | 424,045,640 |
| 2024-12-25 | 2.37 | 2.37 | 2.33 | 2.34 | -0.85% | 2,396,289 | 561,942,111 |
| 2024-12-24 | 2.32 | 2.36 | 2.32 | 2.36 | +1.72% | 2,852,853 | 668,335,516 |
| 2024-12-23 | 2.32 | 2.34 | 2.31 | 2.32 | 0% | 2,548,615 | 593,053,435 |
| 2024-12-20 | 2.34 | 2.35 | 2.31 | 2.32 | -0.85% | 2,061,652 | 479,478,177 |
| 2024-12-19 | 2.31 | 2.35 | 2.3 | 2.34 | +0.43% | 2,517,544 | 584,796,484 |
| 2024-12-18 | 2.34 | 2.38 | 2.32 | 2.33 | +0.87% | 2,953,131 | 692,743,925 |
| 2024-12-17 | 2.36 | 2.36 | 2.31 | 2.31 | -2.12% | 2,859,358 | 665,882,988 |
| 2024-12-16 | 2.35 | 2.37 | 2.34 | 2.36 | 0% | 2,030,442 | 478,411,275 |
| 2024-12-13 | 2.4 | 2.41 | 2.35 | 2.36 | -2.07% | 3,411,600 | 808,605,492 |
| 2024-12-12 | 2.41 | 2.42 | 2.39 | 2.41 | +0.42% | 3,157,223 | 759,080,890 |
| 2024-12-11 | 2.39 | 2.42 | 2.38 | 2.4 | +0.42% | 2,686,918 | 645,830,286 |
| 2024-12-10 | 2.45 | 2.46 | 2.39 | 2.39 | -0.42% | 3,599,763 | 870,397,989 |
| 2024-12-09 | 2.41 | 2.44 | 2.38 | 2.4 | 0% | 3,645,859 | 878,803,533 |
| 2024-12-06 | 2.35 | 2.41 | 2.34 | 2.4 | +2.13% | 4,570,366 | 1,091,916,178 |
| 2024-12-05 | 2.34 | 2.36 | 2.33 | 2.35 | 0% | 1,816,514 | 425,863,006 |
| 2024-12-04 | 2.37 | 2.38 | 2.34 | 2.35 | -1.26% | 2,219,117 | 522,467,175 |
| 2024-12-03 | 2.37 | 2.39 | 2.35 | 2.38 | +0.42% | 2,404,269 | 569,424,824 |
| 2024-12-02 | 2.34 | 2.38 | 2.33 | 2.37 | +1.28% | 3,211,753 | 757,144,445 |
| 2024-11-29 | 2.32 | 2.35 | 2.32 | 2.34 | +0.43% | 2,408,737 | 562,823,473 |
| 2024-11-28 | 2.33 | 2.35 | 2.31 | 2.33 | 0% | 2,687,108 | 626,425,653 |
| 2024-11-27 | 2.3 | 2.34 | 2.28 | 2.33 | +0.87% | 2,723,525 | 628,016,258 |
| 2024-11-26 | 2.32 | 2.33 | 2.3 | 2.31 | -0.43% | 1,899,414 | 439,809,620 |
| 2024-11-25 | 2.33 | 2.34 | 2.29 | 2.32 | -0.43% | 3,098,691 | 718,395,408 |
| 2024-11-22 | 2.39 | 2.4 | 2.33 | 2.33 | -2.51% | 3,216,061 | 759,548,771 |
| 2024-11-21 | 2.4 | 2.42 | 2.38 | 2.39 | -0.42% | 2,114,704 | 506,222,702 |
| 2024-11-20 | 2.4 | 2.41 | 2.38 | 2.4 | 0% | 2,687,433 | 644,021,171 |
| 2024-11-19 | 2.43 | 2.44 | 2.36 | 2.4 | -1.64% | 4,484,763 | 1,073,612,551 |
| 2024-11-18 | 2.43 | 2.52 | 2.42 | 2.44 | +1.67% | 7,130,538 | 1,762,216,161 |
| 2024-11-15 | 2.42 | 2.45 | 2.4 | 2.4 | -1.23% | 3,174,193 | 771,118,094 |
| 2024-11-14 | 2.47 | 2.47 | 2.42 | 2.43 | -1.62% | 3,232,239 | 791,606,401 |
| 2024-11-13 | 2.44 | 2.5 | 2.44 | 2.47 | +0.41% | 3,641,044 | 900,074,783 |
| 2024-11-12 | 2.47 | 2.52 | 2.44 | 2.46 | -0.4% | 4,922,730 | 1,221,605,254 |
| 2024-11-11 | 2.5 | 2.52 | 2.45 | 2.47 | -1.59% | 3,776,238 | 935,538,385 |
| 2024-11-08 | 2.6 | 2.62 | 2.5 | 2.51 | -2.71% | 6,029,877 | 1,530,572,557 |
| 2024-11-07 | 2.48 | 2.58 | 2.47 | 2.58 | +3.2% | 6,373,470 | 1,619,468,297 |
| 2024-11-06 | 2.5 | 2.51 | 2.45 | 2.5 | 0% | 5,478,237 | 1,358,068,744 |
| 2024-11-05 | 2.42 | 2.51 | 2.41 | 2.5 | +3.73% | 6,399,212 | 1,576,537,833 |
| 2024-11-04 | 2.39 | 2.42 | 2.37 | 2.41 | +1.26% | 4,465,869 | 1,069,443,010 |
| 2024-11-01 | 2.35 | 2.46 | 2.34 | 2.38 | +1.71% | 7,968,807 | 1,907,672,509 |
| 2024-10-31 | 2.33 | 2.36 | 2.32 | 2.34 | +0.43% | 3,666,956 | 858,481,752 |
| 2024-10-30 | 2.32 | 2.35 | 2.3 | 2.33 | 0% | 2,776,113 | 645,520,463 |
| 2024-10-29 | 2.37 | 2.38 | 2.32 | 2.33 | -1.69% | 3,176,116 | 744,354,205 |
| 2024-10-28 | 2.34 | 2.37 | 2.33 | 2.37 | +1.28% | 3,507,210 | 826,294,121 |
| 2024-10-25 | 2.33 | 2.35 | 2.33 | 2.34 | 0% | 2,433,052 | 568,944,733 |
| 2024-10-24 | 2.36 | 2.36 | 2.32 | 2.34 | -0.85% | 2,288,305 | 535,083,068 |
| 2024-10-23 | 2.35 | 2.4 | 2.34 | 2.36 | +0.43% | 4,094,793 | 970,099,667 |
| 2024-10-22 | 2.35 | 2.35 | 2.33 | 2.35 | 0% | 2,252,305 | 527,067,937 |
| 2024-10-21 | 2.36 | 2.37 | 2.33 | 2.35 | +0.43% | 3,742,718 | 879,947,064 |
| 2024-10-18 | 2.31 | 2.38 | 2.28 | 2.34 | +1.3% | 4,540,195 | 1,055,124,551 |
| 2024-10-17 | 2.36 | 2.38 | 2.3 | 2.31 | -2.12% | 3,885,770 | 906,554,293 |
| 2024-10-16 | 2.31 | 2.38 | 2.3 | 2.36 | +0.85% | 4,011,791 | 946,096,250 |
| 2024-10-15 | 2.37 | 2.43 | 2.33 | 2.34 | -0.43% | 5,869,290 | 1,399,606,603 |
| 2024-10-14 | 2.33 | 2.38 | 2.3 | 2.35 | +1.73% | 4,794,723 | 1,121,347,718 |
| 2024-10-11 | 2.38 | 2.39 | 2.29 | 2.31 | -5.71% | 7,921,796 | 1,855,849,357 |
| 2024-10-10 | 2.27 | 2.48 | 2.25 | 2.45 | +8.89% | 13,775,557 | 3,328,300,160 |
| 2024-10-09 | 2.42 | 2.42 | 2.23 | 2.25 | -8.16% | 7,146,781 | 1,651,051,185 |
| 2024-10-08 | 2.64 | 2.65 | 2.39 | 2.45 | +1.66% | 10,313,818 | 2,584,475,648 |
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：