股票概览
2.59
+2.37%
+0.06
2.52
开盘价
2.66
最高价
2.52
最低价
428,569
成交量
数据更新至: 2024-12-31
技术指标
2.54
MA5 (5日均线)
2.64
MA10 (10日均线)
2.69
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 | 2.52 | 2.66 | 2.52 | 2.59 | +2.37% | 428,569 | 112,246,689 |
| 2024-12-30 | 2.45 | 2.58 | 2.42 | 2.53 | +0.8% | 287,285 | 71,716,314 |
| 2024-12-27 | 2.56 | 2.65 | 2.5 | 2.51 | -1.18% | 237,295 | 61,096,619 |
| 2024-12-26 | 2.45 | 2.55 | 2.42 | 2.54 | +1.2% | 212,633 | 53,327,805 |
| 2024-12-25 | 2.62 | 2.67 | 2.51 | 2.51 | -4.92% | 288,857 | 74,435,007 |
| 2024-12-24 | 2.65 | 2.7 | 2.57 | 2.64 | -2.58% | 343,845 | 89,867,301 |
| 2024-12-23 | 2.8 | 2.83 | 2.71 | 2.71 | -4.91% | 268,407 | 73,294,938 |
| 2024-12-20 | 2.77 | 2.88 | 2.77 | 2.85 | +2.89% | 325,875 | 92,321,297 |
| 2024-12-19 | 2.74 | 2.79 | 2.62 | 2.77 | +1.09% | 320,097 | 86,860,147 |
| 2024-12-18 | 2.68 | 2.79 | 2.68 | 2.74 | +1.11% | 256,668 | 69,972,676 |
| 2024-12-17 | 2.89 | 2.93 | 2.71 | 2.71 | -4.91% | 341,752 | 95,575,611 |
| 2024-12-16 | 2.75 | 2.87 | 2.71 | 2.85 | +2.89% | 299,885 | 84,121,659 |
| 2024-12-13 | 2.77 | 2.8 | 2.71 | 2.77 | -2.81% | 391,785 | 107,448,850 |
| 2024-12-12 | 2.69 | 2.85 | 2.69 | 2.85 | +5.17% | 293,983 | 82,006,629 |
| 2024-12-11 | 2.66 | 2.79 | 2.66 | 2.71 | +1.12% | 272,622 | 74,375,656 |
| 2024-12-10 | 2.79 | 2.82 | 2.65 | 2.68 | -2.55% | 322,463 | 87,564,693 |
| 2024-12-09 | 2.73 | 2.82 | 2.67 | 2.75 | -1.79% | 418,614 | 114,357,945 |
| 2024-12-06 | 2.85 | 2.89 | 2.75 | 2.8 | +1.82% | 663,203 | 188,328,342 |
| 2024-12-05 | 2.58 | 2.75 | 2.58 | 2.75 | +4.96% | 201,018 | 53,825,611 |
| 2024-12-04 | 2.7 | 2.75 | 2.56 | 2.62 | -2.24% | 539,505 | 143,296,381 |
| 2024-12-03 | 2.68 | 2.68 | 2.55 | 2.68 | +5.1% | 619,253 | 163,445,851 |
| 2024-12-02 | 2.43 | 2.55 | 2.38 | 2.55 | +4.94% | 200,881 | 49,708,965 |
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：