股票概览
2.34
-1.68%
-0.04
2.38
开盘价
2.42
最高价
2.31
最低价
98,878
成交量
数据更新至: 2024-12-31
技术指标
2.38
MA5 (5日均线)
2.46
MA10 (10日均线)
2.59
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 | 2.38 | 2.42 | 2.31 | 2.34 | -1.68% | 98,878 | 23,339,017 |
| 2024-12-30 | 2.42 | 2.42 | 2.31 | 2.38 | -2.86% | 109,229 | 25,808,678 |
| 2024-12-27 | 2.41 | 2.47 | 2.38 | 2.45 | +1.66% | 98,922 | 24,035,952 |
| 2024-12-26 | 2.34 | 2.51 | 2.34 | 2.41 | +2.99% | 182,756 | 44,471,822 |
| 2024-12-25 | 2.4 | 2.4 | 2.24 | 2.34 | -2.5% | 167,607 | 38,687,024 |
| 2024-12-24 | 2.41 | 2.46 | 2.36 | 2.4 | +1.27% | 131,097 | 31,639,659 |
| 2024-12-23 | 2.67 | 2.68 | 2.33 | 2.37 | -11.24% | 260,996 | 64,398,325 |
| 2024-12-20 | 2.67 | 2.74 | 2.65 | 2.67 | 0% | 113,317 | 30,562,040 |
| 2024-12-19 | 2.58 | 2.73 | 2.57 | 2.67 | +3.09% | 169,084 | 45,055,422 |
| 2024-12-18 | 2.57 | 2.64 | 2.57 | 2.59 | -0.38% | 133,402 | 34,658,410 |
| 2024-12-17 | 2.76 | 2.76 | 2.56 | 2.6 | -5.8% | 170,964 | 45,370,018 |
| 2024-12-16 | 2.72 | 2.81 | 2.7 | 2.76 | +0.73% | 152,038 | 42,107,788 |
| 2024-12-13 | 2.78 | 2.81 | 2.74 | 2.74 | -2.49% | 137,280 | 38,047,724 |
| 2024-12-12 | 2.77 | 2.82 | 2.67 | 2.81 | +0.72% | 251,941 | 68,988,081 |
| 2024-12-11 | 2.84 | 2.97 | 2.72 | 2.79 | -2.11% | 359,812 | 102,684,724 |
| 2024-12-10 | 2.86 | 2.94 | 2.75 | 2.85 | +0.71% | 251,576 | 71,342,011 |
| 2024-12-09 | 2.76 | 2.85 | 2.66 | 2.83 | +3.66% | 322,418 | 89,609,650 |
| 2024-12-06 | 2.6 | 2.79 | 2.6 | 2.73 | +5% | 316,126 | 85,843,396 |
| 2024-12-05 | 2.46 | 2.68 | 2.44 | 2.6 | +5.69% | 283,363 | 73,232,936 |
| 2024-12-04 | 2.43 | 2.47 | 2.4 | 2.46 | +1.23% | 140,561 | 34,213,639 |
| 2024-12-03 | 2.49 | 2.52 | 2.39 | 2.43 | -1.62% | 218,409 | 53,306,505 |
| 2024-12-02 | 2.38 | 2.51 | 2.38 | 2.47 | +3.78% | 220,447 | 53,947,879 |
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：