股票概览
2.31
-4.55%
-0.11
2.41
开盘价
2.45
最高价
2.3
最低价
748,447
成交量
数据更新至: 2024-12-31
技术指标
2.43
MA5 (5日均线)
2.61
MA10 (10日均线)
2.76
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 | 2.41 | 2.45 | 2.3 | 2.31 | -4.55% | 748,447 | 176,106,300 |
| 2024-12-30 | 2.5 | 2.5 | 2.37 | 2.42 | -3.59% | 751,906 | 181,046,649 |
| 2024-12-27 | 2.47 | 2.58 | 2.44 | 2.51 | +2.03% | 936,738 | 236,992,034 |
| 2024-12-26 | 2.44 | 2.52 | 2.44 | 2.46 | +1.23% | 761,047 | 188,792,923 |
| 2024-12-25 | 2.58 | 2.58 | 2.39 | 2.43 | -5.81% | 1,134,872 | 277,067,353 |
| 2024-12-24 | 2.67 | 2.71 | 2.5 | 2.58 | -4.44% | 1,277,925 | 329,474,733 |
| 2024-12-23 | 2.84 | 2.91 | 2.67 | 2.7 | -6.25% | 1,221,433 | 338,396,593 |
| 2024-12-20 | 2.88 | 2.96 | 2.86 | 2.88 | -1.37% | 1,034,014 | 299,808,582 |
| 2024-12-19 | 2.8 | 2.98 | 2.77 | 2.92 | +2.1% | 1,539,198 | 441,035,975 |
| 2024-12-18 | 2.8 | 2.99 | 2.77 | 2.86 | +4% | 1,675,773 | 485,065,472 |
| 2024-12-17 | 2.94 | 2.97 | 2.73 | 2.75 | -5.82% | 1,486,953 | 415,630,589 |
| 2024-12-16 | 2.93 | 3.02 | 2.84 | 2.92 | -0.34% | 1,478,710 | 434,700,778 |
| 2024-12-13 | 2.98 | 3.02 | 2.91 | 2.93 | -2.98% | 1,510,104 | 445,114,646 |
| 2024-12-12 | 3.12 | 3.12 | 2.96 | 3.02 | -4.13% | 2,128,380 | 640,869,817 |
| 2024-12-11 | 2.89 | 3.2 | 2.87 | 3.15 | +9% | 3,392,204 | 1,041,491,721 |
| 2024-12-10 | 3.07 | 3.15 | 2.89 | 2.89 | -3.67% | 2,966,845 | 894,948,933 |
| 2024-12-09 | 3.24 | 3.3 | 2.97 | 3 | -5.66% | 4,658,272 | 1,452,434,937 |
| 2024-12-06 | 2.65 | 3.18 | 2.64 | 3.18 | +20% | 3,137,076 | 942,831,075 |
| 2024-12-05 | 2.57 | 2.67 | 2.56 | 2.65 | +2.32% | 945,860 | 248,513,136 |
| 2024-12-04 | 2.68 | 2.77 | 2.58 | 2.59 | -4.43% | 1,336,551 | 355,158,878 |
| 2024-12-03 | 2.6 | 2.72 | 2.57 | 2.71 | +3.44% | 1,643,075 | 436,585,684 |
| 2024-12-02 | 2.48 | 2.63 | 2.47 | 2.62 | +6.07% | 1,464,751 | 378,681,083 |
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：