股票概览
2.28
-8.06%
-0.2
2.49
开盘价
2.57
最高价
2.26
最低价
256,878
成交量
数据更新至: 2024-12-31
技术指标
2.45
MA5 (5日均线)
2.58
MA10 (10日均线)
2.58
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 | 2.49 | 2.57 | 2.26 | 2.28 | -8.06% | 256,878 | 60,684,984 |
| 2024-12-30 | 2.53 | 2.62 | 2.43 | 2.48 | -5.34% | 188,008 | 47,241,527 |
| 2024-12-27 | 2.5 | 2.69 | 2.48 | 2.62 | +3.56% | 210,117 | 54,339,667 |
| 2024-12-26 | 2.3 | 2.63 | 2.26 | 2.53 | +8.12% | 296,654 | 71,436,882 |
| 2024-12-25 | 2.5 | 2.52 | 2.19 | 2.34 | -5.26% | 298,995 | 68,747,466 |
| 2024-12-24 | 2.45 | 2.58 | 2.41 | 2.47 | +2.49% | 210,196 | 52,530,571 |
| 2024-12-23 | 2.76 | 2.76 | 2.34 | 2.41 | -15.44% | 318,709 | 80,639,039 |
| 2024-12-20 | 2.89 | 2.96 | 2.8 | 2.85 | -3.06% | 199,063 | 57,487,746 |
| 2024-12-19 | 2.8 | 2.98 | 2.78 | 2.94 | +3.89% | 221,904 | 64,366,724 |
| 2024-12-18 | 2.79 | 2.83 | 2.66 | 2.83 | +1.8% | 202,206 | 54,961,654 |
| 2024-12-17 | 2.9 | 3.02 | 2.74 | 2.78 | -5.44% | 272,168 | 77,381,170 |
| 2024-12-16 | 2.77 | 3.19 | 2.73 | 2.94 | +6.14% | 508,701 | 153,301,549 |
| 2024-12-13 | 2.56 | 2.86 | 2.54 | 2.77 | +6.95% | 321,696 | 87,080,806 |
| 2024-12-12 | 2.65 | 2.72 | 2.58 | 2.59 | -3% | 248,085 | 65,387,517 |
| 2024-12-11 | 2.59 | 2.78 | 2.58 | 2.67 | +2.69% | 259,159 | 69,509,129 |
| 2024-12-10 | 2.65 | 2.73 | 2.54 | 2.6 | 0% | 293,544 | 76,490,426 |
| 2024-12-09 | 2.39 | 2.69 | 2.39 | 2.6 | +7.88% | 405,034 | 103,514,827 |
| 2024-12-06 | 2.27 | 2.44 | 2.26 | 2.41 | +6.64% | 268,459 | 63,115,068 |
| 2024-12-05 | 2.17 | 2.26 | 2.17 | 2.26 | +3.67% | 147,400 | 32,931,079 |
| 2024-12-04 | 2.24 | 2.27 | 2.16 | 2.18 | -3.96% | 191,294 | 42,339,095 |
| 2024-12-03 | 2.33 | 2.33 | 2.24 | 2.27 | -2.58% | 184,514 | 42,212,671 |
| 2024-12-02 | 2.27 | 2.4 | 2.26 | 2.33 | +1.75% | 216,246 | 50,457,183 |
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：