股票概览
2.05
-4.21%
-0.09
2.14
开盘价
2.2
最高价
2.04
最低价
561,179
成交量
数据更新至: 2024-12-31
技术指标
2.21
MA5 (5日均线)
2.41
MA10 (10日均线)
2.78
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 | 2.14 | 2.2 | 2.04 | 2.05 | -4.21% | 561,179 | 117,259,370 |
| 2024-12-30 | 2.26 | 2.29 | 2.11 | 2.14 | -8.55% | 936,498 | 203,499,211 |
| 2024-12-27 | 2.27 | 2.42 | 2.22 | 2.34 | +3.54% | 527,810 | 124,690,826 |
| 2024-12-26 | 2.28 | 2.33 | 2.25 | 2.26 | 0% | 360,326 | 82,448,232 |
| 2024-12-25 | 2.33 | 2.36 | 2.21 | 2.26 | -3.83% | 447,134 | 100,999,923 |
| 2024-12-24 | 2.39 | 2.46 | 2.27 | 2.35 | -2.08% | 665,071 | 155,024,156 |
| 2024-12-23 | 2.52 | 2.61 | 2.38 | 2.4 | -13.67% | 1,171,505 | 288,273,000 |
| 2024-12-20 | 2.72 | 2.84 | 2.71 | 2.78 | +1.09% | 395,887 | 109,956,320 |
| 2024-12-19 | 2.75 | 2.81 | 2.69 | 2.75 | -1.43% | 463,673 | 126,719,272 |
| 2024-12-18 | 2.79 | 2.85 | 2.71 | 2.79 | -1.06% | 453,550 | 126,629,818 |
| 2024-12-17 | 3.01 | 3.07 | 2.8 | 2.82 | -8.74% | 881,972 | 252,818,034 |
| 2024-12-16 | 3.12 | 3.21 | 3.07 | 3.09 | -0.64% | 506,667 | 158,489,780 |
| 2024-12-13 | 3.24 | 3.27 | 3.1 | 3.11 | -4.31% | 700,869 | 221,685,727 |
| 2024-12-12 | 3.31 | 3.34 | 3.18 | 3.25 | -2.4% | 861,800 | 279,534,097 |
| 2024-12-11 | 3.12 | 3.42 | 3.1 | 3.33 | +6.05% | 1,358,324 | 446,807,799 |
| 2024-12-10 | 3.32 | 3.35 | 3.14 | 3.14 | -2.18% | 930,005 | 301,746,122 |
| 2024-12-09 | 3.27 | 3.33 | 3.14 | 3.21 | -1.83% | 897,854 | 290,567,408 |
| 2024-12-06 | 3.1 | 3.35 | 3.04 | 3.27 | +4.81% | 1,305,780 | 422,178,104 |
| 2024-12-05 | 3.1 | 3.14 | 3.05 | 3.12 | +1.63% | 722,648 | 223,567,710 |
| 2024-12-04 | 3.26 | 3.28 | 3.05 | 3.07 | -6.12% | 1,232,569 | 388,128,433 |
| 2024-12-03 | 3.09 | 3.31 | 2.99 | 3.27 | +6.17% | 1,465,158 | 467,147,081 |
| 2024-12-02 | 2.9 | 3.09 | 2.88 | 3.08 | +6.94% | 1,059,015 | 321,415,472 |
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：