股票概览
2.08
-1.89%
-0.04
2.12
开盘价
2.16
最高价
2.08
最低价
155,745
成交量
数据更新至: 2024-12-31
技术指标
2.14
MA5 (5日均线)
2.27
MA10 (10日均线)
2.50
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 | 2.12 | 2.16 | 2.08 | 2.08 | -1.89% | 155,745 | 32,875,721 |
| 2024-12-30 | 2.17 | 2.17 | 2.07 | 2.12 | -2.75% | 271,856 | 57,030,800 |
| 2024-12-27 | 2.15 | 2.24 | 2.13 | 2.18 | +1.4% | 262,444 | 57,840,797 |
| 2024-12-26 | 2.15 | 2.25 | 2.12 | 2.15 | -0.46% | 297,923 | 64,450,347 |
| 2024-12-25 | 2.23 | 2.23 | 2.04 | 2.16 | -2.7% | 335,882 | 71,717,575 |
| 2024-12-24 | 2.29 | 2.31 | 2.19 | 2.22 | -3.48% | 328,204 | 73,204,084 |
| 2024-12-23 | 2.47 | 2.49 | 2.25 | 2.3 | -7.63% | 475,647 | 111,287,299 |
| 2024-12-20 | 2.51 | 2.53 | 2.46 | 2.49 | 0% | 264,956 | 66,331,087 |
| 2024-12-19 | 2.51 | 2.55 | 2.44 | 2.49 | -2.35% | 339,015 | 84,095,909 |
| 2024-12-18 | 2.54 | 2.6 | 2.47 | 2.55 | +0.39% | 337,534 | 85,901,844 |
| 2024-12-17 | 2.75 | 2.77 | 2.5 | 2.54 | -7.64% | 653,704 | 168,982,023 |
| 2024-12-16 | 2.8 | 2.83 | 2.74 | 2.75 | -2.14% | 407,523 | 113,044,388 |
| 2024-12-13 | 2.86 | 2.97 | 2.8 | 2.81 | -2.43% | 631,020 | 180,603,860 |
| 2024-12-12 | 2.85 | 3.04 | 2.78 | 2.88 | +0.7% | 757,566 | 219,773,938 |
| 2024-12-11 | 2.68 | 2.88 | 2.65 | 2.86 | +6.32% | 802,876 | 224,010,638 |
| 2024-12-10 | 2.77 | 2.85 | 2.68 | 2.69 | -0.74% | 643,660 | 176,787,590 |
| 2024-12-09 | 2.76 | 2.8 | 2.66 | 2.71 | -0.73% | 640,195 | 174,683,932 |
| 2024-12-06 | 2.65 | 2.78 | 2.63 | 2.73 | +4.2% | 859,152 | 233,908,102 |
| 2024-12-05 | 2.6 | 2.66 | 2.52 | 2.62 | +1.55% | 530,508 | 138,118,511 |
| 2024-12-04 | 2.69 | 2.8 | 2.57 | 2.58 | -5.15% | 892,825 | 238,321,797 |
| 2024-12-03 | 2.7 | 2.87 | 2.66 | 2.72 | +4.21% | 1,454,029 | 399,858,270 |
| 2024-12-02 | 2.38 | 2.61 | 2.35 | 2.61 | +10.13% | 636,254 | 159,561,471 |
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：