股票概览
2.46
-2.77%
-0.07
2.52
开盘价
2.56
最高价
2.46
最低价
1,326,893
成交量
数据更新至: 2024-12-31
技术指标
2.51
MA5 (5日均线)
2.52
MA10 (10日均线)
2.57
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 | 2.56 | 2.46 | 2.46 | -2.77% | 1,326,893 | 332,885,228 |
| 2024-12-30 | 2.51 | 2.54 | 2.5 | 2.53 | 0% | 751,783 | 189,658,447 |
| 2024-12-27 | 2.5 | 2.53 | 2.49 | 2.53 | +0.8% | 821,008 | 206,252,605 |
| 2024-12-26 | 2.51 | 2.52 | 2.49 | 2.51 | -0.4% | 712,524 | 178,199,033 |
| 2024-12-25 | 2.52 | 2.55 | 2.51 | 2.52 | 0% | 1,012,004 | 255,589,556 |
| 2024-12-24 | 2.49 | 2.52 | 2.48 | 2.52 | +1.2% | 831,923 | 208,004,829 |
| 2024-12-23 | 2.51 | 2.54 | 2.48 | 2.49 | -0.8% | 1,072,817 | 269,198,862 |
| 2024-12-20 | 2.54 | 2.55 | 2.51 | 2.51 | -1.18% | 694,918 | 175,491,277 |
| 2024-12-19 | 2.55 | 2.56 | 2.52 | 2.54 | -0.78% | 706,196 | 179,064,330 |
| 2024-12-18 | 2.57 | 2.6 | 2.55 | 2.56 | 0% | 723,129 | 186,313,733 |
| 2024-12-17 | 2.61 | 2.63 | 2.54 | 2.56 | -2.29% | 887,084 | 228,483,811 |
| 2024-12-16 | 2.62 | 2.65 | 2.6 | 2.62 | 0% | 848,305 | 222,471,758 |
| 2024-12-13 | 2.69 | 2.7 | 2.6 | 2.62 | -2.96% | 1,324,953 | 350,188,117 |
| 2024-12-12 | 2.67 | 2.71 | 2.66 | 2.7 | +1.12% | 1,059,778 | 285,022,852 |
| 2024-12-11 | 2.64 | 2.69 | 2.64 | 2.67 | +0.75% | 1,046,597 | 279,356,850 |
| 2024-12-10 | 2.67 | 2.72 | 2.64 | 2.65 | +0.76% | 1,527,480 | 407,296,729 |
| 2024-12-09 | 2.63 | 2.66 | 2.61 | 2.63 | 0% | 1,142,036 | 301,218,949 |
| 2024-12-06 | 2.57 | 2.65 | 2.57 | 2.63 | +2.33% | 1,227,011 | 320,891,937 |
| 2024-12-05 | 2.57 | 2.59 | 2.56 | 2.57 | -0.39% | 508,333 | 130,970,236 |
| 2024-12-04 | 2.59 | 2.61 | 2.56 | 2.58 | -0.77% | 852,361 | 220,536,963 |
| 2024-12-03 | 2.56 | 2.6 | 2.54 | 2.6 | +1.56% | 844,475 | 217,136,354 |
| 2024-12-02 | 2.52 | 2.58 | 2.51 | 2.56 | +1.59% | 876,831 | 223,336,806 |
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：