股票概览
2.18
-0.91%
-0.02
2.21
开盘价
2.27
最高价
2.17
最低价
420,029
成交量
数据更新至: 2024-12-31
技术指标
2.21
MA5 (5日均线)
2.35
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 | 2.21 | 2.27 | 2.17 | 2.18 | -0.91% | 420,029 | 92,805,212 |
| 2024-12-30 | 2.28 | 2.28 | 2.16 | 2.2 | -2.65% | 509,055 | 111,985,331 |
| 2024-12-27 | 2.21 | 2.33 | 2.2 | 2.26 | +2.26% | 592,147 | 135,026,937 |
| 2024-12-26 | 2.19 | 2.25 | 2.19 | 2.21 | +0.91% | 372,916 | 82,640,479 |
| 2024-12-25 | 2.27 | 2.29 | 2.13 | 2.19 | -4.37% | 614,377 | 134,367,981 |
| 2024-12-24 | 2.37 | 2.41 | 2.19 | 2.29 | -2.97% | 920,410 | 207,677,662 |
| 2024-12-23 | 2.57 | 2.58 | 2.35 | 2.36 | -8.88% | 826,651 | 200,718,140 |
| 2024-12-20 | 2.58 | 2.62 | 2.55 | 2.59 | 0% | 415,387 | 107,689,914 |
| 2024-12-19 | 2.56 | 2.61 | 2.5 | 2.59 | -0.38% | 606,067 | 154,775,993 |
| 2024-12-18 | 2.62 | 2.69 | 2.57 | 2.6 | -0.76% | 505,677 | 133,078,932 |
| 2024-12-17 | 2.74 | 2.76 | 2.61 | 2.62 | -5.42% | 723,682 | 192,559,005 |
| 2024-12-16 | 2.73 | 2.86 | 2.72 | 2.77 | +0.73% | 742,732 | 206,106,531 |
| 2024-12-13 | 2.88 | 2.9 | 2.74 | 2.75 | -5.82% | 1,117,403 | 313,260,617 |
| 2024-12-12 | 2.98 | 2.99 | 2.85 | 2.92 | -2.67% | 1,155,537 | 336,887,598 |
| 2024-12-11 | 2.83 | 3.08 | 2.82 | 3 | +5.63% | 1,578,006 | 467,016,660 |
| 2024-12-10 | 3.1 | 3.13 | 2.83 | 2.84 | -3.73% | 1,656,659 | 491,164,674 |
| 2024-12-09 | 2.92 | 3.09 | 2.85 | 2.95 | +1.37% | 1,515,211 | 445,994,034 |
| 2024-12-06 | 2.73 | 3 | 2.7 | 2.91 | +6.99% | 1,950,202 | 561,436,845 |
| 2024-12-05 | 2.58 | 2.73 | 2.58 | 2.72 | +3.82% | 1,023,118 | 274,294,629 |
| 2024-12-04 | 2.66 | 2.81 | 2.6 | 2.62 | -2.6% | 1,342,820 | 362,758,845 |
| 2024-12-03 | 2.6 | 2.7 | 2.57 | 2.69 | +3.07% | 1,194,898 | 316,524,178 |
| 2024-12-02 | 2.49 | 2.62 | 2.48 | 2.61 | +4.82% | 1,090,525 | 280,945,956 |
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：