股票概览
2.21
-1.34%
-0.03
2.25
开盘价
2.27
最高价
2.2
最低价
979,127
成交量
数据更新至: 2024-12-31
技术指标
2.23
MA5 (5日均线)
2.26
MA10 (10日均线)
2.31
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 | 2.25 | 2.27 | 2.2 | 2.21 | -1.34% | 979,127 | 218,973,378 |
| 2024-12-30 | 2.25 | 2.25 | 2.21 | 2.24 | 0% | 754,831 | 168,377,031 |
| 2024-12-27 | 2.23 | 2.29 | 2.22 | 2.24 | +0.45% | 841,930 | 189,679,531 |
| 2024-12-26 | 2.24 | 2.26 | 2.22 | 2.23 | -0.89% | 604,923 | 135,206,429 |
| 2024-12-25 | 2.27 | 2.28 | 2.23 | 2.25 | -0.88% | 605,548 | 135,996,352 |
| 2024-12-24 | 2.24 | 2.28 | 2.23 | 2.27 | +1.34% | 867,192 | 195,647,615 |
| 2024-12-23 | 2.26 | 2.28 | 2.24 | 2.24 | -0.88% | 762,414 | 172,090,403 |
| 2024-12-20 | 2.31 | 2.32 | 2.25 | 2.26 | -2.16% | 844,448 | 192,040,770 |
| 2024-12-19 | 2.3 | 2.32 | 2.27 | 2.31 | -0.43% | 816,321 | 187,258,342 |
| 2024-12-18 | 2.33 | 2.39 | 2.31 | 2.32 | +0.43% | 964,943 | 225,671,779 |
| 2024-12-17 | 2.32 | 2.33 | 2.27 | 2.31 | -0.43% | 887,972 | 204,111,245 |
| 2024-12-16 | 2.33 | 2.35 | 2.29 | 2.32 | -0.43% | 998,871 | 231,436,523 |
| 2024-12-13 | 2.41 | 2.42 | 2.32 | 2.33 | -3.32% | 1,218,516 | 287,237,258 |
| 2024-12-12 | 2.44 | 2.46 | 2.39 | 2.41 | -1.23% | 1,075,067 | 259,400,986 |
| 2024-12-11 | 2.37 | 2.46 | 2.35 | 2.44 | +2.52% | 1,465,289 | 356,253,887 |
| 2024-12-10 | 2.46 | 2.48 | 2.37 | 2.38 | -1.24% | 1,832,869 | 444,952,460 |
| 2024-12-09 | 2.4 | 2.59 | 2.38 | 2.41 | +1.69% | 2,570,265 | 630,868,663 |
| 2024-12-06 | 2.31 | 2.38 | 2.3 | 2.37 | +2.6% | 1,463,989 | 345,129,194 |
| 2024-12-05 | 2.28 | 2.32 | 2.26 | 2.31 | +0.87% | 961,557 | 220,476,089 |
| 2024-12-04 | 2.29 | 2.32 | 2.26 | 2.29 | 0% | 1,074,533 | 245,892,273 |
| 2024-12-03 | 2.29 | 2.29 | 2.25 | 2.29 | +0.44% | 776,400 | 176,513,433 |
| 2024-12-02 | 2.23 | 2.3 | 2.21 | 2.28 | +2.7% | 1,298,858 | 293,684,006 |
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：