股票概览
2.32
-2.11%
-0.05
2.38
开盘价
2.4
最高价
2.31
最低价
661,636
成交量
数据更新至: 2024-12-31
技术指标
2.36
MA5 (5日均线)
2.43
MA10 (10日均线)
2.51
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 | 2.38 | 2.4 | 2.31 | 2.32 | -2.11% | 661,636 | 155,896,590 |
| 2024-12-30 | 2.38 | 2.39 | 2.34 | 2.37 | -0.42% | 633,168 | 149,608,866 |
| 2024-12-27 | 2.35 | 2.41 | 2.34 | 2.38 | +1.28% | 630,025 | 150,433,257 |
| 2024-12-26 | 2.36 | 2.39 | 2.35 | 2.35 | -0.42% | 469,648 | 111,247,751 |
| 2024-12-25 | 2.43 | 2.44 | 2.36 | 2.36 | -2.88% | 662,198 | 157,384,597 |
| 2024-12-24 | 2.44 | 2.46 | 2.41 | 2.43 | -0.41% | 620,439 | 151,110,557 |
| 2024-12-23 | 2.53 | 2.54 | 2.43 | 2.44 | -3.17% | 903,888 | 222,883,037 |
| 2024-12-20 | 2.53 | 2.56 | 2.51 | 2.52 | -0.4% | 747,517 | 189,453,399 |
| 2024-12-19 | 2.55 | 2.57 | 2.51 | 2.53 | -1.17% | 698,044 | 177,201,979 |
| 2024-12-18 | 2.55 | 2.59 | 2.54 | 2.56 | +0.39% | 573,939 | 147,468,724 |
| 2024-12-17 | 2.6 | 2.61 | 2.54 | 2.55 | -1.92% | 735,229 | 188,644,630 |
| 2024-12-16 | 2.62 | 2.65 | 2.58 | 2.6 | -1.14% | 724,023 | 188,662,665 |
| 2024-12-13 | 2.66 | 2.7 | 2.61 | 2.63 | -1.87% | 1,312,188 | 347,455,341 |
| 2024-12-12 | 2.7 | 2.7 | 2.64 | 2.68 | -0.37% | 1,172,739 | 312,267,855 |
| 2024-12-11 | 2.63 | 2.73 | 2.62 | 2.69 | +4.26% | 1,982,503 | 532,022,692 |
| 2024-12-10 | 2.67 | 2.69 | 2.57 | 2.58 | -0.77% | 1,181,736 | 309,922,075 |
| 2024-12-09 | 2.63 | 2.68 | 2.58 | 2.6 | -0.38% | 1,263,964 | 330,569,410 |
| 2024-12-06 | 2.46 | 2.63 | 2.45 | 2.61 | +5.67% | 1,722,723 | 441,744,273 |
| 2024-12-05 | 2.44 | 2.48 | 2.43 | 2.47 | +1.23% | 551,216 | 135,665,374 |
| 2024-12-04 | 2.49 | 2.51 | 2.43 | 2.44 | -1.61% | 796,387 | 196,631,768 |
| 2024-12-03 | 2.52 | 2.52 | 2.47 | 2.48 | -1.59% | 953,723 | 237,015,157 |
| 2024-12-02 | 2.43 | 2.53 | 2.42 | 2.52 | +3.28% | 993,398 | 247,890,816 |
| 2024-11-29 | 2.47 | 2.48 | 2.41 | 2.44 | -1.21% | 950,085 | 231,976,201 |
| 2024-11-28 | 2.45 | 2.48 | 2.44 | 2.47 | +1.23% | 758,319 | 187,158,102 |
| 2024-11-27 | 2.42 | 2.45 | 2.35 | 2.44 | +0.83% | 770,374 | 184,905,187 |
| 2024-11-26 | 2.43 | 2.46 | 2.41 | 2.42 | -0.82% | 549,510 | 133,992,103 |
| 2024-11-25 | 2.45 | 2.46 | 2.4 | 2.44 | +0.41% | 684,004 | 166,057,148 |
| 2024-11-22 | 2.53 | 2.54 | 2.43 | 2.43 | -3.57% | 792,751 | 197,358,846 |
| 2024-11-21 | 2.56 | 2.56 | 2.5 | 2.52 | -1.18% | 713,231 | 180,265,876 |
| 2024-11-20 | 2.54 | 2.58 | 2.51 | 2.55 | +0.39% | 938,580 | 238,507,752 |
| 2024-11-19 | 2.53 | 2.54 | 2.48 | 2.54 | +1.6% | 772,228 | 194,100,194 |
| 2024-11-18 | 2.52 | 2.58 | 2.48 | 2.5 | -0.79% | 954,931 | 242,097,938 |
| 2024-11-15 | 2.57 | 2.59 | 2.52 | 2.52 | -2.33% | 974,522 | 249,012,088 |
| 2024-11-14 | 2.67 | 2.68 | 2.56 | 2.58 | -3.37% | 1,116,142 | 291,675,963 |
| 2024-11-13 | 2.7 | 2.78 | 2.65 | 2.67 | -0.74% | 1,755,103 | 473,658,694 |
| 2024-11-12 | 2.8 | 2.8 | 2.67 | 2.69 | -3.93% | 2,313,814 | 629,124,587 |
| 2024-11-11 | 2.69 | 2.86 | 2.66 | 2.8 | +4.09% | 3,148,873 | 873,608,502 |
| 2024-11-08 | 2.68 | 2.77 | 2.66 | 2.69 | +0.75% | 2,656,479 | 717,889,464 |
| 2024-11-07 | 2.59 | 2.69 | 2.58 | 2.67 | +2.3% | 1,855,976 | 492,228,130 |
| 2024-11-06 | 2.63 | 2.67 | 2.58 | 2.61 | -0.38% | 1,553,881 | 407,893,047 |
| 2024-11-05 | 2.52 | 2.63 | 2.51 | 2.62 | +4.38% | 1,371,608 | 355,089,351 |
| 2024-11-04 | 2.45 | 2.51 | 2.45 | 2.51 | +2.45% | 586,274 | 145,983,135 |
| 2024-11-01 | 2.53 | 2.54 | 2.45 | 2.45 | -2.78% | 842,744 | 208,642,592 |
| 2024-10-31 | 2.44 | 2.54 | 2.42 | 2.52 | +2.86% | 1,065,323 | 266,518,961 |
| 2024-10-30 | 2.41 | 2.49 | 2.39 | 2.45 | +1.66% | 849,352 | 208,001,739 |
| 2024-10-29 | 2.49 | 2.49 | 2.4 | 2.41 | -2.43% | 776,811 | 189,090,254 |
| 2024-10-28 | 2.43 | 2.48 | 2.42 | 2.47 | +2.07% | 740,366 | 182,082,775 |
| 2024-10-25 | 2.4 | 2.44 | 2.4 | 2.42 | +1.26% | 730,771 | 177,173,417 |
| 2024-10-24 | 2.39 | 2.41 | 2.37 | 2.39 | -0.83% | 497,603 | 118,890,277 |
| 2024-10-23 | 2.36 | 2.43 | 2.36 | 2.41 | +2.12% | 810,286 | 194,869,037 |
| 2024-10-22 | 2.39 | 2.4 | 2.35 | 2.36 | -1.67% | 745,892 | 176,361,469 |
| 2024-10-21 | 2.38 | 2.45 | 2.36 | 2.4 | +1.27% | 1,106,226 | 265,911,560 |
| 2024-10-18 | 2.25 | 2.43 | 2.24 | 2.37 | +4.87% | 1,206,186 | 281,055,474 |
| 2024-10-17 | 2.3 | 2.33 | 2.25 | 2.26 | -1.31% | 602,044 | 137,485,817 |
| 2024-10-16 | 2.3 | 2.34 | 2.28 | 2.29 | -0.87% | 552,818 | 127,597,832 |
| 2024-10-15 | 2.39 | 2.4 | 2.31 | 2.31 | -3.35% | 735,761 | 173,487,311 |
| 2024-10-14 | 2.41 | 2.42 | 2.33 | 2.39 | -0.42% | 774,411 | 184,526,655 |
| 2024-10-11 | 2.53 | 2.53 | 2.36 | 2.4 | -4.38% | 833,333 | 203,871,655 |
| 2024-10-10 | 2.56 | 2.61 | 2.5 | 2.51 | +0.4% | 1,121,544 | 285,750,661 |
| 2024-10-09 | 2.56 | 2.68 | 2.46 | 2.5 | -6.72% | 1,745,234 | 447,588,805 |
| 2024-10-08 | 2.98 | 2.98 | 2.6 | 2.68 | +6.35% | 3,584,587 | 973,909,152 |
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：