股票概览
2
-2.91%
-0.06
2.05
开盘价
2.09
最高价
1.99
最低价
490,670
成交量
数据更新至: 2024-12-31
技术指标
2.08
MA5 (5日均线)
2.21
MA10 (10日均线)
2.49
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 | 2.05 | 2.09 | 1.99 | 2 | -2.91% | 490,670 | 99,362,362 |
| 2024-12-30 | 2.13 | 2.13 | 2.02 | 2.06 | -4.63% | 697,658 | 142,912,760 |
| 2024-12-27 | 2.08 | 2.2 | 2.07 | 2.16 | +2.86% | 652,314 | 140,705,529 |
| 2024-12-26 | 2.07 | 2.12 | 2.06 | 2.1 | +1.45% | 511,648 | 107,066,197 |
| 2024-12-25 | 2.21 | 2.22 | 2.02 | 2.07 | -6.76% | 870,896 | 181,015,662 |
| 2024-12-24 | 2.13 | 2.22 | 2.11 | 2.22 | +2.78% | 964,380 | 209,705,896 |
| 2024-12-23 | 2.35 | 2.36 | 2.16 | 2.16 | -10% | 1,311,746 | 289,437,883 |
| 2024-12-20 | 2.42 | 2.47 | 2.35 | 2.4 | -1.23% | 1,200,709 | 286,898,176 |
| 2024-12-19 | 2.48 | 2.5 | 2.38 | 2.43 | -3.57% | 1,103,085 | 267,196,494 |
| 2024-12-18 | 2.48 | 2.6 | 2.48 | 2.52 | -8.7% | 1,993,633 | 504,242,664 |
| 2024-12-17 | 2.88 | 2.97 | 2.76 | 2.76 | -10.1% | 1,686,870 | 475,156,299 |
| 2024-12-16 | 2.8 | 3.07 | 2.79 | 3.07 | +10.04% | 1,384,629 | 419,714,821 |
| 2024-12-13 | 2.88 | 2.97 | 2.79 | 2.79 | -4.12% | 1,018,224 | 291,008,902 |
| 2024-12-12 | 2.89 | 3.06 | 2.84 | 2.91 | 0% | 1,422,936 | 418,170,094 |
| 2024-12-11 | 2.72 | 2.95 | 2.68 | 2.91 | +5.82% | 1,779,141 | 510,632,851 |
| 2024-12-10 | 2.87 | 2.93 | 2.73 | 2.75 | -1.79% | 1,321,859 | 369,026,662 |
| 2024-12-09 | 3.02 | 3.02 | 2.76 | 2.8 | +1.82% | 2,364,479 | 673,482,754 |
| 2024-12-06 | 2.5 | 2.75 | 2.5 | 2.75 | +10% | 531,079 | 142,945,338 |
| 2024-12-05 | 2.43 | 2.51 | 2.41 | 2.5 | +2.88% | 615,936 | 152,041,315 |
| 2024-12-04 | 2.52 | 2.61 | 2.42 | 2.43 | -5.08% | 788,721 | 197,680,340 |
| 2024-12-03 | 2.57 | 2.6 | 2.48 | 2.56 | -0.78% | 657,862 | 167,466,481 |
| 2024-12-02 | 2.52 | 2.63 | 2.52 | 2.58 | +4.03% | 727,283 | 187,731,050 |
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：