股票概览
2.4
+4.8%
+0.11
2.29
开盘价
2.4
最高价
2.27
最低价
97,702
成交量
数据更新至: 2024-12-31
技术指标
2.35
MA5 (5日均线)
2.30
MA10 (10日均线)
2.37
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 | 2.29 | 2.4 | 2.27 | 2.4 | +4.8% | 97,702 | 23,152,234 |
| 2024-12-30 | 2.34 | 2.39 | 2.28 | 2.29 | -4.58% | 109,116 | 25,109,116 |
| 2024-12-27 | 2.39 | 2.49 | 2.36 | 2.4 | +0.84% | 157,875 | 38,299,053 |
| 2024-12-26 | 2.24 | 2.38 | 2.23 | 2.38 | +4.85% | 125,757 | 29,584,696 |
| 2024-12-25 | 2.22 | 2.31 | 2.17 | 2.27 | +1.34% | 97,026 | 21,820,777 |
| 2024-12-24 | 2.13 | 2.24 | 2.08 | 2.24 | +3.7% | 134,202 | 29,024,318 |
| 2024-12-23 | 2.22 | 2.24 | 2.16 | 2.16 | -4.85% | 147,360 | 32,008,775 |
| 2024-12-20 | 2.26 | 2.36 | 2.26 | 2.27 | +0.44% | 104,062 | 23,849,803 |
| 2024-12-19 | 2.3 | 2.32 | 2.22 | 2.26 | -3% | 93,220 | 20,995,025 |
| 2024-12-18 | 2.27 | 2.36 | 2.22 | 2.33 | +1.75% | 56,858 | 13,131,645 |
| 2024-12-17 | 2.43 | 2.45 | 2.29 | 2.29 | -4.98% | 129,005 | 30,186,162 |
| 2024-12-16 | 2.42 | 2.46 | 2.38 | 2.41 | +0.84% | 74,540 | 18,013,725 |
| 2024-12-13 | 2.47 | 2.48 | 2.39 | 2.39 | -2.85% | 83,074 | 20,054,545 |
| 2024-12-12 | 2.53 | 2.54 | 2.43 | 2.46 | -2.38% | 101,296 | 24,996,153 |
| 2024-12-11 | 2.54 | 2.62 | 2.52 | 2.52 | -0.79% | 93,766 | 23,930,572 |
| 2024-12-10 | 2.56 | 2.63 | 2.47 | 2.54 | 0% | 132,629 | 33,670,048 |
| 2024-12-09 | 2.46 | 2.55 | 2.42 | 2.54 | +4.1% | 138,987 | 34,691,399 |
| 2024-12-06 | 2.41 | 2.49 | 2.36 | 2.44 | -0.81% | 153,200 | 36,996,932 |
| 2024-12-05 | 2.38 | 2.49 | 2.35 | 2.46 | +3.8% | 186,160 | 45,699,414 |
| 2024-12-04 | 2.48 | 2.48 | 2.31 | 2.37 | -2.47% | 139,454 | 32,995,959 |
| 2024-12-03 | 2.37 | 2.43 | 2.3 | 2.43 | +5.19% | 195,318 | 46,478,187 |
| 2024-12-02 | 2.17 | 2.31 | 2.17 | 2.31 | +5% | 143,414 | 32,541,626 |
| 2024-11-29 | 2.3 | 2.32 | 2.2 | 2.2 | -5.17% | 248,977 | 55,287,681 |
| 2024-11-28 | 2.42 | 2.44 | 2.21 | 2.32 | 0% | 275,298 | 65,243,491 |
| 2024-11-27 | 2.32 | 2.32 | 2.32 | 2.32 | -4.92% | 86,544 | 20,078,208 |
| 2024-11-26 | 2.66 | 2.7 | 2.44 | 2.44 | -5.06% | 200,193 | 51,928,967 |
| 2024-11-25 | 2.44 | 2.57 | 2.38 | 2.57 | +4.9% | 148,519 | 37,622,824 |
| 2024-11-22 | 2.35 | 2.45 | 2.3 | 2.45 | +5.15% | 249,529 | 60,355,245 |
| 2024-11-21 | 2.33 | 2.33 | 2.23 | 2.33 | +4.95% | 357,801 | 82,823,057 |
| 2024-11-20 | 2.08 | 2.22 | 2.08 | 2.22 | +5.21% | 176,857 | 37,441,025 |
| 2024-11-19 | 2.11 | 2.11 | 2.11 | 2.11 | -4.95% | 11,837 | 2,497,607 |
| 2024-11-18 | 2.22 | 2.22 | 2.22 | 2.22 | -5.13% | 16,179 | 3,591,738 |
| 2024-11-15 | 2.34 | 2.34 | 2.34 | 2.34 | -4.88% | 10,080 | 2,358,720 |
| 2024-11-14 | 2.46 | 2.46 | 2.46 | 2.46 | -5.02% | 22,676 | 5,578,296 |
| 2024-11-13 | 2.84 | 2.87 | 2.59 | 2.59 | -5.13% | 482,448 | 130,971,638 |
| 2024-11-12 | 2.73 | 2.73 | 2.65 | 2.73 | +5% | 159,531 | 43,433,497 |
| 2024-11-11 | 2.58 | 2.6 | 2.53 | 2.6 | +4.84% | 60,398 | 15,616,124 |
| 2024-11-08 | 2.48 | 2.48 | 2.38 | 2.48 | +5.08% | 227,205 | 56,056,610 |
| 2024-11-07 | 2.2 | 2.36 | 2.2 | 2.36 | +4.89% | 145,005 | 33,767,229 |
| 2024-11-06 | 2.26 | 2.26 | 2.13 | 2.25 | +4.65% | 356,445 | 79,772,140 |
| 2024-11-05 | 2.11 | 2.15 | 2.09 | 2.15 | +4.88% | 119,052 | 25,479,177 |
| 2024-11-04 | 1.9 | 2.05 | 1.85 | 2.05 | +5.13% | 331,738 | 64,569,834 |
| 2024-11-01 | 1.9 | 1.97 | 1.79 | 1.95 | +3.72% | 507,334 | 97,445,482 |
| 2024-10-31 | 1.8 | 1.88 | 1.8 | 1.88 | +5.03% | 132,091 | 24,499,211 |
| 2024-10-30 | 1.74 | 1.79 | 1.62 | 1.79 | +5.29% | 452,472 | 78,521,148 |
| 2024-10-29 | 1.7 | 1.7 | 1.7 | 1.7 | +4.94% | 37,356 | 6,350,574 |
| 2024-10-28 | 1.59 | 1.62 | 1.59 | 1.62 | +5.19% | 67,217 | 10,842,500 |
| 2024-10-25 | 1.56 | 1.57 | 1.5 | 1.54 | 0% | 238,151 | 36,720,552 |
| 2024-10-24 | 1.48 | 1.54 | 1.46 | 1.54 | +4.76% | 271,824 | 41,244,947 |
| 2024-10-23 | 1.41 | 1.47 | 1.39 | 1.47 | +5% | 259,962 | 37,776,244 |
| 2024-10-22 | 1.38 | 1.4 | 1.35 | 1.4 | +2.19% | 125,816 | 17,453,690 |
| 2024-10-21 | 1.38 | 1.4 | 1.37 | 1.37 | -1.44% | 97,668 | 13,468,599 |
| 2024-10-18 | 1.36 | 1.4 | 1.36 | 1.39 | +2.21% | 74,291 | 10,250,722 |
| 2024-10-17 | 1.4 | 1.4 | 1.36 | 1.36 | -2.86% | 92,143 | 12,702,974 |
| 2024-10-16 | 1.39 | 1.41 | 1.37 | 1.4 | +0.72% | 61,642 | 8,591,541 |
| 2024-10-15 | 1.41 | 1.43 | 1.38 | 1.39 | -2.11% | 99,325 | 13,910,764 |
| 2024-10-14 | 1.4 | 1.44 | 1.37 | 1.42 | +3.65% | 137,149 | 19,255,201 |
| 2024-10-11 | 1.39 | 1.42 | 1.36 | 1.37 | 0% | 116,405 | 16,178,322 |
| 2024-10-10 | 1.4 | 1.43 | 1.36 | 1.37 | -4.2% | 148,436 | 20,510,759 |
| 2024-10-09 | 1.51 | 1.52 | 1.43 | 1.43 | -5.3% | 186,083 | 27,103,857 |
| 2024-10-08 | 1.59 | 1.59 | 1.49 | 1.51 | 0% | 289,452 | 44,364,784 |
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：