股票概览
2.19
-3.1%
-0.07
2.24
开盘价
2.28
最高价
2.19
最低价
526,812
成交量
数据更新至: 2024-12-31
技术指标
2.30
MA5 (5日均线)
2.35
MA10 (10日均线)
2.43
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 | 2.24 | 2.28 | 2.19 | 2.19 | -3.1% | 526,812 | 116,669,183 |
| 2024-12-30 | 2.36 | 2.36 | 2.24 | 2.26 | -4.64% | 722,797 | 164,234,649 |
| 2024-12-27 | 2.34 | 2.42 | 2.31 | 2.37 | +0.42% | 740,446 | 175,704,915 |
| 2024-12-26 | 2.31 | 2.41 | 2.29 | 2.36 | +0.85% | 710,617 | 167,160,050 |
| 2024-12-25 | 2.32 | 2.45 | 2.29 | 2.34 | +1.3% | 949,959 | 224,091,937 |
| 2024-12-24 | 2.32 | 2.34 | 2.26 | 2.31 | -0.43% | 481,236 | 110,659,531 |
| 2024-12-23 | 2.42 | 2.44 | 2.31 | 2.32 | -4.53% | 658,594 | 154,944,789 |
| 2024-12-20 | 2.47 | 2.54 | 2.42 | 2.43 | -1.22% | 704,377 | 173,927,474 |
| 2024-12-19 | 2.45 | 2.51 | 2.4 | 2.46 | -1.2% | 674,011 | 164,458,853 |
| 2024-12-18 | 2.51 | 2.56 | 2.47 | 2.49 | -1.19% | 779,225 | 194,530,464 |
| 2024-12-17 | 2.7 | 2.74 | 2.49 | 2.52 | -7.69% | 1,654,831 | 425,507,398 |
| 2024-12-16 | 2.83 | 2.92 | 2.7 | 2.73 | -4.88% | 2,226,538 | 619,315,963 |
| 2024-12-13 | 2.91 | 3.13 | 2.84 | 2.87 | +0.7% | 3,962,961 | 1,185,026,717 |
| 2024-12-12 | 2.66 | 2.85 | 2.65 | 2.85 | +10.04% | 2,323,495 | 640,474,034 |
| 2024-12-11 | 2.33 | 2.59 | 2.31 | 2.59 | +10.21% | 938,655 | 235,935,001 |
| 2024-12-10 | 2.48 | 2.48 | 2.34 | 2.35 | +1.29% | 1,188,595 | 285,998,698 |
| 2024-12-09 | 2.41 | 2.46 | 2.28 | 2.32 | -2.93% | 1,045,712 | 245,825,908 |
| 2024-12-06 | 2.3 | 2.42 | 2.28 | 2.39 | +3.02% | 1,173,337 | 277,497,414 |
| 2024-12-05 | 2.17 | 2.38 | 2.15 | 2.32 | +6.42% | 1,245,963 | 282,959,540 |
| 2024-12-04 | 2.24 | 2.29 | 2.17 | 2.18 | -3.11% | 785,099 | 174,688,029 |
| 2024-12-03 | 2.21 | 2.28 | 2.18 | 2.25 | +1.81% | 888,884 | 198,480,219 |
| 2024-12-02 | 2.12 | 2.24 | 2.09 | 2.21 | +5.74% | 1,243,127 | 272,823,412 |
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：