股票概览
2.53
-1.94%
-0.05
2.58
开盘价
2.62
最高价
2.53
最低价
220,296
成交量
数据更新至: 2024-12-31
技术指标
2.59
MA5 (5日均线)
2.64
MA10 (10日均线)
2.73
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 | 2.58 | 2.62 | 2.53 | 2.53 | -1.94% | 220,296 | 56,576,120 |
| 2024-12-30 | 2.64 | 2.64 | 2.56 | 2.58 | -2.27% | 241,635 | 62,435,041 |
| 2024-12-27 | 2.58 | 2.67 | 2.57 | 2.64 | +2.33% | 249,032 | 65,458,442 |
| 2024-12-26 | 2.6 | 2.62 | 2.57 | 2.58 | -1.15% | 161,766 | 41,998,843 |
| 2024-12-25 | 2.66 | 2.67 | 2.58 | 2.61 | -1.88% | 225,161 | 58,765,310 |
| 2024-12-24 | 2.64 | 2.68 | 2.62 | 2.66 | +0.76% | 219,834 | 58,371,822 |
| 2024-12-23 | 2.67 | 2.69 | 2.63 | 2.64 | -1.12% | 342,018 | 90,672,527 |
| 2024-12-20 | 2.71 | 2.73 | 2.66 | 2.67 | -1.48% | 342,620 | 91,899,469 |
| 2024-12-19 | 2.76 | 2.77 | 2.7 | 2.71 | -2.17% | 357,787 | 97,448,859 |
| 2024-12-18 | 2.75 | 2.86 | 2.75 | 2.77 | +0.73% | 397,308 | 111,517,868 |
| 2024-12-17 | 2.8 | 2.82 | 2.72 | 2.75 | -2.14% | 393,660 | 108,347,039 |
| 2024-12-16 | 2.78 | 2.84 | 2.76 | 2.81 | +1.08% | 329,527 | 92,310,953 |
| 2024-12-13 | 2.88 | 2.9 | 2.77 | 2.78 | -3.81% | 541,652 | 152,420,357 |
| 2024-12-12 | 2.9 | 2.91 | 2.86 | 2.89 | -0.34% | 368,430 | 106,164,266 |
| 2024-12-11 | 2.81 | 2.92 | 2.81 | 2.9 | +2.84% | 502,785 | 145,191,125 |
| 2024-12-10 | 2.89 | 2.93 | 2.81 | 2.82 | -1.05% | 477,026 | 136,329,576 |
| 2024-12-09 | 2.89 | 2.94 | 2.81 | 2.85 | -1.38% | 500,299 | 142,894,529 |
| 2024-12-06 | 2.77 | 2.9 | 2.77 | 2.89 | +4.71% | 705,729 | 200,657,605 |
| 2024-12-05 | 2.71 | 2.76 | 2.7 | 2.76 | +1.85% | 294,319 | 80,575,931 |
| 2024-12-04 | 2.76 | 2.77 | 2.7 | 2.71 | -2.17% | 274,111 | 74,867,798 |
| 2024-12-03 | 2.74 | 2.78 | 2.7 | 2.77 | +1.47% | 328,375 | 90,149,142 |
| 2024-12-02 | 2.65 | 2.75 | 2.63 | 2.73 | +3.02% | 422,204 | 114,541,029 |
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：