股票概览
2.39
-4.78%
-0.12
2.5
开盘价
2.53
最高价
2.38
最低价
1,725,329
成交量
数据更新至: 2024-12-31
技术指标
2.54
MA5 (5日均线)
2.72
MA10 (10日均线)
2.86
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 | 2.5 | 2.53 | 2.38 | 2.39 | -4.78% | 1,725,329 | 418,318,533 |
| 2024-12-30 | 2.6 | 2.61 | 2.48 | 2.51 | -4.56% | 1,817,494 | 457,104,446 |
| 2024-12-27 | 2.59 | 2.69 | 2.58 | 2.63 | +1.15% | 1,584,641 | 419,039,467 |
| 2024-12-26 | 2.55 | 2.65 | 2.52 | 2.6 | +1.56% | 1,664,909 | 434,285,283 |
| 2024-12-25 | 2.7 | 2.73 | 2.51 | 2.56 | -4.48% | 2,214,969 | 568,772,919 |
| 2024-12-24 | 2.71 | 2.77 | 2.61 | 2.68 | -2.19% | 2,563,102 | 680,980,780 |
| 2024-12-23 | 2.98 | 2.99 | 2.73 | 2.74 | -9.27% | 3,733,375 | 1,053,895,357 |
| 2024-12-20 | 2.96 | 3.15 | 2.95 | 3.02 | +2.37% | 3,151,476 | 958,057,007 |
| 2024-12-19 | 3.05 | 3.19 | 2.93 | 2.95 | -5.14% | 3,524,488 | 1,058,176,098 |
| 2024-12-18 | 3.08 | 3.22 | 3.06 | 3.11 | -2.51% | 4,634,226 | 1,446,454,251 |
| 2024-12-17 | 3.22 | 3.55 | 3.16 | 3.19 | -1.85% | 8,023,705 | 2,684,573,489 |
| 2024-12-16 | 2.94 | 3.25 | 2.91 | 3.25 | +10.17% | 5,640,146 | 1,790,687,508 |
| 2024-12-13 | 3.03 | 3.13 | 2.93 | 2.95 | -3.59% | 3,266,342 | 987,003,575 |
| 2024-12-12 | 3.16 | 3.16 | 3 | 3.06 | -3.77% | 4,826,189 | 1,481,058,278 |
| 2024-12-11 | 2.86 | 3.18 | 2.83 | 3.18 | +10.03% | 5,875,356 | 1,787,823,572 |
| 2024-12-10 | 3.02 | 3.09 | 2.88 | 2.89 | -2.69% | 3,711,402 | 1,103,479,261 |
| 2024-12-09 | 2.9 | 3.12 | 2.86 | 2.97 | +1.71% | 4,290,443 | 1,287,059,930 |
| 2024-12-06 | 2.88 | 3.15 | 2.8 | 2.92 | +1.39% | 5,858,565 | 1,715,311,058 |
| 2024-12-05 | 2.61 | 2.88 | 2.58 | 2.88 | +9.92% | 3,700,042 | 1,022,961,417 |
| 2024-12-04 | 2.64 | 2.72 | 2.61 | 2.62 | -1.5% | 1,426,210 | 378,552,969 |
| 2024-12-03 | 2.73 | 2.76 | 2.62 | 2.66 | -1.85% | 1,869,098 | 496,518,761 |
| 2024-12-02 | 2.59 | 2.73 | 2.57 | 2.71 | +6.27% | 2,797,451 | 750,634,651 |
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：