股票概览
2.1
-1.87%
-0.04
2.2
开盘价
2.22
最高价
2.09
最低价
372,584
成交量
数据更新至: 2024-12-31
技术指标
2.17
MA5 (5日均线)
2.34
MA10 (10日均线)
2.63
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 | 2.2 | 2.22 | 2.09 | 2.1 | -1.87% | 372,584 | 79,520,786 |
| 2024-12-30 | 2.24 | 2.26 | 2.08 | 2.14 | -5.73% | 525,455 | 112,303,733 |
| 2024-12-27 | 2.2 | 2.36 | 2.18 | 2.27 | +4.13% | 550,308 | 125,851,681 |
| 2024-12-26 | 2.19 | 2.25 | 2.17 | 2.18 | +0.46% | 370,643 | 81,918,576 |
| 2024-12-25 | 2.3 | 2.32 | 2.13 | 2.17 | -5.65% | 496,448 | 108,215,055 |
| 2024-12-24 | 2.37 | 2.42 | 2.2 | 2.3 | -2.95% | 555,022 | 126,665,264 |
| 2024-12-23 | 2.6 | 2.6 | 2.35 | 2.37 | -8.85% | 600,755 | 145,968,166 |
| 2024-12-20 | 2.61 | 2.66 | 2.58 | 2.6 | -0.38% | 332,020 | 86,910,615 |
| 2024-12-19 | 2.64 | 2.65 | 2.53 | 2.61 | -0.76% | 368,461 | 95,412,540 |
| 2024-12-18 | 2.7 | 2.71 | 2.59 | 2.63 | -1.5% | 380,523 | 100,657,650 |
| 2024-12-17 | 2.87 | 2.88 | 2.67 | 2.67 | -6.97% | 542,281 | 147,887,232 |
| 2024-12-16 | 2.87 | 2.95 | 2.84 | 2.87 | +0.7% | 436,988 | 125,981,175 |
| 2024-12-13 | 2.99 | 3.01 | 2.84 | 2.85 | -4.68% | 677,840 | 197,405,720 |
| 2024-12-12 | 3.04 | 3.07 | 2.96 | 2.99 | -2.61% | 749,532 | 225,050,560 |
| 2024-12-11 | 2.91 | 3.09 | 2.89 | 3.07 | +4.07% | 1,007,821 | 304,239,348 |
| 2024-12-10 | 3.12 | 3.16 | 2.94 | 2.95 | -4.22% | 1,096,677 | 334,431,075 |
| 2024-12-09 | 2.97 | 3.12 | 2.87 | 3.08 | +1.32% | 1,273,990 | 380,548,899 |
| 2024-12-06 | 2.9 | 3.19 | 2.8 | 3.04 | +4.83% | 1,389,493 | 419,002,449 |
| 2024-12-05 | 2.72 | 2.93 | 2.71 | 2.9 | +5.84% | 980,125 | 277,747,886 |
| 2024-12-04 | 2.73 | 2.95 | 2.66 | 2.74 | -1.79% | 1,091,744 | 307,356,708 |
| 2024-12-03 | 2.69 | 2.85 | 2.62 | 2.79 | +4.89% | 1,091,742 | 300,126,927 |
| 2024-12-02 | 2.47 | 2.69 | 2.45 | 2.66 | +7.69% | 862,612 | 224,809,241 |
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：