股票概览
2.23
-2.19%
-0.05
2.27
开盘价
2.3
最高价
2.22
最低价
305,397
成交量
数据更新至: 2024-12-31
技术指标
2.29
MA5 (5日均线)
2.36
MA10 (10日均线)
2.49
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 | 2.27 | 2.3 | 2.22 | 2.23 | -2.19% | 305,397 | 69,174,098 |
| 2024-12-30 | 2.32 | 2.32 | 2.25 | 2.28 | -1.72% | 341,275 | 77,514,708 |
| 2024-12-27 | 2.3 | 2.36 | 2.28 | 2.32 | +0.87% | 416,565 | 97,092,288 |
| 2024-12-26 | 2.31 | 2.34 | 2.29 | 2.3 | -0.43% | 299,440 | 69,191,665 |
| 2024-12-25 | 2.36 | 2.38 | 2.29 | 2.31 | -1.28% | 327,333 | 75,975,320 |
| 2024-12-24 | 2.33 | 2.35 | 2.29 | 2.34 | +0.43% | 410,585 | 95,392,242 |
| 2024-12-23 | 2.46 | 2.46 | 2.33 | 2.33 | -5.67% | 549,873 | 130,003,517 |
| 2024-12-20 | 2.5 | 2.53 | 2.46 | 2.47 | -1.2% | 317,960 | 79,094,405 |
| 2024-12-19 | 2.51 | 2.53 | 2.46 | 2.5 | -1.19% | 360,354 | 89,508,111 |
| 2024-12-18 | 2.55 | 2.56 | 2.51 | 2.53 | -0.39% | 303,944 | 76,989,534 |
| 2024-12-17 | 2.63 | 2.67 | 2.52 | 2.54 | -4.15% | 498,900 | 127,670,943 |
| 2024-12-16 | 2.63 | 2.69 | 2.6 | 2.65 | +0.76% | 454,361 | 120,132,656 |
| 2024-12-13 | 2.75 | 2.76 | 2.61 | 2.63 | -4.71% | 564,608 | 149,917,004 |
| 2024-12-12 | 2.69 | 2.76 | 2.65 | 2.76 | +2.6% | 680,054 | 185,079,341 |
| 2024-12-11 | 2.58 | 2.71 | 2.57 | 2.69 | +4.26% | 739,906 | 197,426,773 |
| 2024-12-10 | 2.67 | 2.73 | 2.57 | 2.58 | +1.18% | 659,838 | 174,197,166 |
| 2024-12-09 | 2.66 | 2.68 | 2.53 | 2.55 | -3.77% | 570,956 | 147,670,167 |
| 2024-12-06 | 2.56 | 2.68 | 2.56 | 2.65 | +3.52% | 655,202 | 172,679,221 |
| 2024-12-05 | 2.5 | 2.56 | 2.49 | 2.56 | +1.99% | 297,080 | 75,068,660 |
| 2024-12-04 | 2.56 | 2.57 | 2.48 | 2.51 | -2.33% | 281,902 | 71,387,588 |
| 2024-12-03 | 2.55 | 2.58 | 2.51 | 2.57 | +1.18% | 343,607 | 87,474,651 |
| 2024-12-02 | 2.45 | 2.56 | 2.44 | 2.54 | +3.67% | 455,854 | 114,849,701 |
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：