股票概览
2.25
-2.6%
-0.06
2.33
开盘价
2.36
最高价
2.24
最低价
188,179
成交量
数据更新至: 2024-12-31
技术指标
2.29
MA5 (5日均线)
2.44
MA10 (10日均线)
2.64
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 | 2.33 | 2.36 | 2.24 | 2.25 | -2.6% | 188,179 | 43,161,012 |
| 2024-12-30 | 2.35 | 2.36 | 2.23 | 2.31 | -0.86% | 253,191 | 57,574,879 |
| 2024-12-27 | 2.31 | 2.39 | 2.28 | 2.33 | +2.19% | 238,218 | 56,116,744 |
| 2024-12-26 | 2.28 | 2.34 | 2.27 | 2.28 | -0.87% | 220,900 | 50,889,673 |
| 2024-12-25 | 2.38 | 2.39 | 2.24 | 2.3 | -3.36% | 281,191 | 64,227,544 |
| 2024-12-24 | 2.38 | 2.45 | 2.33 | 2.38 | -2.46% | 412,385 | 97,966,619 |
| 2024-12-23 | 2.67 | 2.68 | 2.44 | 2.44 | -9.96% | 571,692 | 143,789,353 |
| 2024-12-20 | 2.7 | 2.9 | 2.66 | 2.71 | +1.5% | 616,558 | 169,763,102 |
| 2024-12-19 | 2.67 | 2.74 | 2.64 | 2.67 | -1.48% | 229,487 | 61,390,501 |
| 2024-12-18 | 2.71 | 2.75 | 2.6 | 2.71 | -0.37% | 273,166 | 73,637,468 |
| 2024-12-17 | 2.89 | 2.9 | 2.7 | 2.72 | -5.88% | 411,922 | 113,566,738 |
| 2024-12-16 | 2.87 | 2.95 | 2.84 | 2.89 | +0.35% | 355,241 | 103,005,465 |
| 2024-12-13 | 2.96 | 3.02 | 2.88 | 2.88 | -4% | 568,171 | 166,372,638 |
| 2024-12-12 | 2.95 | 3.02 | 2.89 | 3 | +0.33% | 726,872 | 215,578,702 |
| 2024-12-11 | 2.75 | 3 | 2.75 | 2.99 | +5.65% | 1,048,490 | 306,271,639 |
| 2024-12-10 | 3.15 | 3.15 | 2.81 | 2.83 | -2.08% | 995,287 | 294,010,061 |
| 2024-12-09 | 3.04 | 3.12 | 2.85 | 2.89 | -1.37% | 1,297,612 | 388,396,176 |
| 2024-12-06 | 2.66 | 2.93 | 2.66 | 2.93 | +10.15% | 241,874 | 70,077,388 |
| 2024-12-05 | 2.6 | 2.66 | 2.55 | 2.66 | +2.31% | 236,099 | 61,765,736 |
| 2024-12-04 | 2.69 | 2.71 | 2.57 | 2.6 | -2.99% | 330,775 | 87,558,992 |
| 2024-12-03 | 2.62 | 2.68 | 2.6 | 2.68 | +2.29% | 436,367 | 115,658,861 |
| 2024-12-02 | 2.5 | 2.63 | 2.49 | 2.62 | +5.22% | 427,851 | 110,714,142 |
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：