股票概览
2.08
-5.02%
-0.11
2.18
开盘价
2.23
最高价
2.08
最低价
1,328,737
成交量
数据更新至: 2024-12-31
技术指标
2.16
MA5 (5日均线)
2.18
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 | 2.18 | 2.23 | 2.08 | 2.08 | -5.02% | 1,328,737 | 287,100,551 |
| 2024-12-30 | 2.24 | 2.25 | 2.14 | 2.19 | -2.67% | 1,243,724 | 270,203,168 |
| 2024-12-27 | 2.21 | 2.34 | 2.16 | 2.25 | +2.27% | 1,988,331 | 449,649,339 |
| 2024-12-26 | 2.08 | 2.27 | 2.07 | 2.2 | +5.26% | 2,027,137 | 437,623,573 |
| 2024-12-25 | 2.1 | 2.17 | 2 | 2.09 | -0.48% | 1,730,092 | 359,656,738 |
| 2024-12-24 | 2.11 | 2.14 | 2.04 | 2.1 | +0.96% | 1,334,904 | 278,556,834 |
| 2024-12-23 | 2.24 | 2.25 | 2.06 | 2.08 | -7.56% | 1,793,976 | 381,154,769 |
| 2024-12-20 | 2.21 | 2.34 | 2.21 | 2.25 | +0.9% | 1,687,426 | 383,728,396 |
| 2024-12-19 | 2.3 | 2.33 | 2.2 | 2.23 | -5.51% | 2,026,100 | 453,291,907 |
| 2024-12-18 | 2.33 | 2.46 | 2.31 | 2.36 | -5.22% | 2,588,676 | 610,733,994 |
| 2024-12-17 | 2.66 | 2.68 | 2.49 | 2.49 | -10.11% | 2,106,905 | 533,882,425 |
| 2024-12-16 | 2.64 | 2.9 | 2.52 | 2.77 | +4.53% | 4,229,479 | 1,150,911,751 |
| 2024-12-13 | 2.71 | 2.92 | 2.64 | 2.65 | -3.99% | 5,602,251 | 1,556,236,653 |
| 2024-12-12 | 2.52 | 2.76 | 2.45 | 2.76 | +9.96% | 5,320,108 | 1,399,447,351 |
| 2024-12-11 | 2.28 | 2.51 | 2.25 | 2.51 | +10.09% | 4,692,976 | 1,145,213,841 |
| 2024-12-10 | 2.34 | 2.38 | 2.25 | 2.28 | +2.7% | 3,103,326 | 714,036,447 |
| 2024-12-09 | 2.31 | 2.36 | 2.18 | 2.22 | -5.13% | 3,389,557 | 761,255,744 |
| 2024-12-06 | 2.25 | 2.46 | 2.16 | 2.34 | +4.46% | 5,668,647 | 1,318,609,642 |
| 2024-12-05 | 1.99 | 2.24 | 1.99 | 2.24 | +9.8% | 4,398,048 | 955,806,851 |
| 2024-12-04 | 2.02 | 2.19 | 2 | 2.04 | 0% | 2,607,339 | 545,178,596 |
| 2024-12-03 | 2.06 | 2.09 | 2.01 | 2.04 | -0.97% | 1,662,157 | 341,510,401 |
| 2024-12-02 | 2 | 2.13 | 1.97 | 2.06 | +1.98% | 2,164,887 | 448,310,857 |
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：