股票概览
2.37
-1.66%
-0.04
2.4
开盘价
2.44
最高价
2.35
最低价
285,539
成交量
数据更新至: 2024-12-31
技术指标
2.41
MA5 (5日均线)
2.48
MA10 (10日均线)
2.62
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 | 2.4 | 2.44 | 2.35 | 2.37 | -1.66% | 285,539 | 68,300,461 |
| 2024-12-30 | 2.45 | 2.45 | 2.38 | 2.41 | -1.63% | 336,040 | 80,669,103 |
| 2024-12-27 | 2.4 | 2.48 | 2.39 | 2.45 | +1.66% | 366,219 | 89,729,477 |
| 2024-12-26 | 2.41 | 2.44 | 2.39 | 2.41 | -0.41% | 254,280 | 61,394,781 |
| 2024-12-25 | 2.46 | 2.47 | 2.37 | 2.42 | -1.63% | 347,025 | 83,492,585 |
| 2024-12-24 | 2.44 | 2.47 | 2.41 | 2.46 | +0.82% | 337,365 | 82,540,191 |
| 2024-12-23 | 2.57 | 2.58 | 2.43 | 2.44 | -5.43% | 585,819 | 145,684,824 |
| 2024-12-20 | 2.6 | 2.65 | 2.57 | 2.58 | -0.77% | 465,584 | 121,384,003 |
| 2024-12-19 | 2.58 | 2.64 | 2.58 | 2.6 | -1.89% | 419,874 | 109,216,228 |
| 2024-12-18 | 2.68 | 2.7 | 2.64 | 2.65 | -1.12% | 389,010 | 103,527,423 |
| 2024-12-17 | 2.8 | 2.83 | 2.66 | 2.68 | -4.96% | 596,027 | 161,596,033 |
| 2024-12-16 | 2.81 | 2.87 | 2.78 | 2.82 | +0.36% | 555,411 | 156,603,632 |
| 2024-12-13 | 2.88 | 2.9 | 2.78 | 2.81 | -3.44% | 771,766 | 217,822,295 |
| 2024-12-12 | 2.87 | 2.93 | 2.82 | 2.91 | +0.69% | 971,084 | 279,958,654 |
| 2024-12-11 | 2.72 | 2.91 | 2.69 | 2.89 | +5.86% | 1,377,839 | 390,934,600 |
| 2024-12-10 | 2.87 | 2.97 | 2.72 | 2.73 | +0.74% | 1,666,825 | 474,028,037 |
| 2024-12-09 | 2.81 | 2.83 | 2.68 | 2.71 | -4.24% | 831,145 | 227,687,283 |
| 2024-12-06 | 2.69 | 2.9 | 2.68 | 2.83 | +5.6% | 1,388,382 | 390,135,123 |
| 2024-12-05 | 2.62 | 2.74 | 2.61 | 2.68 | +1.9% | 651,276 | 173,506,880 |
| 2024-12-04 | 2.69 | 2.7 | 2.61 | 2.63 | -2.59% | 315,181 | 83,763,602 |
| 2024-12-03 | 2.67 | 2.71 | 2.63 | 2.7 | +1.12% | 458,037 | 122,378,083 |
| 2024-12-02 | 2.59 | 2.69 | 2.58 | 2.67 | +3.09% | 656,063 | 173,977,458 |
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：