股票概览
2.43
+5.19%
+0.12
2.43
开盘价
2.43
最高价
2.43
最低价
75,689
成交量
数据更新至: 2024-12-31
技术指标
2.27
MA5 (5日均线)
2.20
MA10 (10日均线)
2.16
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 | 2.43 | 2.43 | 2.43 | 2.43 | +5.19% | 75,689 | 18,392,306 |
| 2024-12-30 | 2.31 | 2.31 | 2.31 | 2.31 | +5% | 41,095 | 9,492,945 |
| 2024-12-27 | 2.13 | 2.32 | 2.13 | 2.2 | -1.35% | 343,806 | 76,993,715 |
| 2024-12-26 | 2.09 | 2.3 | 2.09 | 2.23 | +1.36% | 391,567 | 84,245,006 |
| 2024-12-25 | 2.13 | 2.26 | 2.09 | 2.2 | +2.33% | 367,596 | 81,345,660 |
| 2024-12-24 | 2.04 | 2.17 | 2.01 | 2.15 | +1.9% | 273,211 | 56,858,549 |
| 2024-12-23 | 2.2 | 2.21 | 2.11 | 2.11 | -4.95% | 195,904 | 41,967,426 |
| 2024-12-20 | 2.13 | 2.24 | 2.1 | 2.22 | +4.23% | 335,228 | 73,527,059 |
| 2024-12-19 | 2.11 | 2.13 | 2.08 | 2.13 | +4.93% | 306,302 | 64,939,655 |
| 2024-12-18 | 1.96 | 2.03 | 1.96 | 2.03 | +5.18% | 62,669 | 12,626,551 |
| 2024-12-17 | 1.97 | 2.01 | 1.93 | 1.93 | -4.93% | 202,666 | 39,623,165 |
| 2024-12-16 | 2.14 | 2.16 | 2.03 | 2.03 | -5.14% | 242,702 | 49,785,376 |
| 2024-12-13 | 2.16 | 2.18 | 2.1 | 2.14 | -0.47% | 204,170 | 43,619,998 |
| 2024-12-12 | 2.26 | 2.3 | 2.15 | 2.15 | -4.87% | 353,872 | 77,818,491 |
| 2024-12-11 | 2.22 | 2.34 | 2.19 | 2.26 | 0% | 356,545 | 80,842,480 |
| 2024-12-10 | 2.33 | 2.33 | 2.21 | 2.26 | +1.8% | 590,203 | 135,461,291 |
| 2024-12-09 | 2.22 | 2.22 | 2.22 | 2.22 | +5.21% | 27,121 | 6,020,862 |
| 2024-12-06 | 2.02 | 2.11 | 2.01 | 2.11 | +4.98% | 288,267 | 59,703,258 |
| 2024-12-05 | 2.12 | 2.15 | 2 | 2.01 | -4.74% | 395,312 | 81,120,456 |
| 2024-12-04 | 2.06 | 2.15 | 2.05 | 2.11 | +2.93% | 328,722 | 69,408,292 |
| 2024-12-03 | 1.95 | 2.05 | 1.94 | 2.05 | +5.13% | 372,946 | 75,143,368 |
| 2024-12-02 | 1.81 | 1.95 | 1.81 | 1.95 | +4.84% | 321,683 | 60,979,556 |
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：