股票概览
2.11
+4.98%
+0.1
2.01
开盘价
2.11
最高价
2
最低价
282,644
成交量
数据更新至: 2024-12-31
技术指标
1.97
MA5 (5日均线)
2.00
MA10 (10日均线)
2.02
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 | 2.01 | 2.11 | 2 | 2.11 | +4.98% | 282,644 | 59,307,475 |
| 2024-12-30 | 2.02 | 2.07 | 1.98 | 2.01 | +2.03% | 209,917 | 42,591,758 |
| 2024-12-27 | 1.87 | 1.97 | 1.86 | 1.97 | +4.79% | 94,457 | 18,306,036 |
| 2024-12-26 | 1.84 | 1.91 | 1.81 | 1.88 | -0.53% | 134,962 | 25,246,291 |
| 2024-12-25 | 1.98 | 1.98 | 1.89 | 1.89 | -5.03% | 101,376 | 19,352,740 |
| 2024-12-24 | 1.95 | 2 | 1.9 | 1.99 | +1.02% | 139,678 | 27,310,364 |
| 2024-12-23 | 2.07 | 2.09 | 1.97 | 1.97 | -4.83% | 147,981 | 29,591,582 |
| 2024-12-20 | 2.05 | 2.09 | 2.04 | 2.07 | +1.47% | 75,009 | 15,523,484 |
| 2024-12-19 | 2.06 | 2.09 | 1.99 | 2.04 | -1.92% | 135,422 | 27,536,639 |
| 2024-12-18 | 2.04 | 2.13 | 2 | 2.08 | 0% | 183,380 | 37,876,535 |
| 2024-12-17 | 2.23 | 2.24 | 2.08 | 2.08 | -5.02% | 227,292 | 48,330,515 |
| 2024-12-16 | 2.13 | 2.19 | 2.09 | 2.19 | +4.78% | 205,225 | 44,429,392 |
| 2024-12-13 | 2.1 | 2.17 | 2.05 | 2.09 | -1.42% | 201,271 | 42,182,242 |
| 2024-12-12 | 2.15 | 2.23 | 2.09 | 2.12 | -1.4% | 291,444 | 62,980,318 |
| 2024-12-11 | 2.12 | 2.24 | 2.05 | 2.15 | +0.94% | 439,138 | 94,812,357 |
| 2024-12-10 | 2.13 | 2.13 | 2.13 | 2.13 | +4.93% | 33,504 | 7,136,258 |
| 2024-12-09 | 1.97 | 2.03 | 1.95 | 2.03 | +5.18% | 153,554 | 30,766,417 |
| 2024-12-06 | 1.86 | 1.94 | 1.86 | 1.93 | +3.21% | 173,858 | 33,082,288 |
| 2024-12-05 | 1.85 | 1.87 | 1.82 | 1.87 | +2.19% | 94,112 | 17,386,039 |
| 2024-12-04 | 1.85 | 1.9 | 1.81 | 1.83 | -1.61% | 147,248 | 27,209,157 |
| 2024-12-03 | 1.92 | 1.94 | 1.84 | 1.86 | -2.62% | 175,776 | 32,795,384 |
| 2024-12-02 | 1.87 | 1.94 | 1.86 | 1.91 | +2.14% | 123,119 | 23,483,871 |
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：