股票概览
2.51
+5.02%
+0.12
2.39
开盘价
2.51
最高价
2.39
最低价
173,722
成交量
数据更新至: 2024-12-31
技术指标
2.28
MA5 (5日均线)
2.30
MA10 (10日均线)
2.39
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 | 2.39 | 2.51 | 2.39 | 2.51 | +5.02% | 173,722 | 43,407,256 |
| 2024-12-30 | 2.28 | 2.39 | 2.19 | 2.39 | +4.82% | 108,445 | 25,030,728 |
| 2024-12-27 | 2.17 | 2.28 | 2.17 | 2.28 | +5.07% | 79,449 | 17,940,732 |
| 2024-12-26 | 2.07 | 2.17 | 2.02 | 2.17 | +4.83% | 80,377 | 17,052,235 |
| 2024-12-25 | 2.17 | 2.19 | 2.06 | 2.07 | -4.61% | 99,440 | 20,744,564 |
| 2024-12-24 | 2.16 | 2.21 | 2.16 | 2.17 | -4.41% | 99,631 | 21,565,957 |
| 2024-12-23 | 2.37 | 2.37 | 2.27 | 2.27 | -5.02% | 61,451 | 14,014,851 |
| 2024-12-20 | 2.38 | 2.43 | 2.35 | 2.39 | +0.84% | 41,644 | 9,976,454 |
| 2024-12-19 | 2.36 | 2.42 | 2.34 | 2.37 | -1.25% | 61,879 | 14,707,116 |
| 2024-12-18 | 2.43 | 2.44 | 2.36 | 2.4 | -3.23% | 82,565 | 19,749,437 |
| 2024-12-17 | 2.61 | 2.67 | 2.48 | 2.48 | -4.98% | 124,201 | 31,414,027 |
| 2024-12-16 | 2.5 | 2.61 | 2.47 | 2.61 | +4.82% | 136,090 | 35,009,996 |
| 2024-12-13 | 2.58 | 2.58 | 2.47 | 2.49 | -3.86% | 91,288 | 23,058,797 |
| 2024-12-12 | 2.51 | 2.62 | 2.49 | 2.59 | +3.6% | 106,312 | 27,272,359 |
| 2024-12-11 | 2.48 | 2.56 | 2.45 | 2.5 | +1.21% | 75,497 | 18,878,054 |
| 2024-12-10 | 2.54 | 2.58 | 2.47 | 2.47 | -1.98% | 90,584 | 22,817,131 |
| 2024-12-09 | 2.44 | 2.53 | 2.38 | 2.52 | +4.13% | 95,001 | 23,341,906 |
| 2024-12-06 | 2.47 | 2.55 | 2.38 | 2.42 | -0.82% | 105,858 | 25,903,431 |
| 2024-12-05 | 2.33 | 2.44 | 2.28 | 2.44 | +5.17% | 77,636 | 18,396,916 |
| 2024-12-04 | 2.45 | 2.45 | 2.32 | 2.32 | -4.92% | 117,306 | 27,602,747 |
| 2024-12-03 | 2.5 | 2.51 | 2.41 | 2.44 | -1.21% | 70,162 | 17,184,071 |
| 2024-12-02 | 2.46 | 2.5 | 2.39 | 2.47 | -1.98% | 89,180 | 21,830,128 |
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：