股票概览
2.42
-0.41%
-0.01
2.44
开盘价
2.47
最高价
2.37
最低价
223,366
成交量
数据更新至: 2024-12-31
技术指标
2.45
MA5 (5日均线)
2.58
MA10 (10日均线)
2.73
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 | 2.44 | 2.47 | 2.37 | 2.42 | -0.41% | 223,366 | 54,331,868 |
| 2024-12-30 | 2.52 | 2.53 | 2.41 | 2.43 | -3.57% | 250,490 | 61,162,889 |
| 2024-12-27 | 2.45 | 2.57 | 2.41 | 2.52 | +3.28% | 330,156 | 82,988,207 |
| 2024-12-26 | 2.42 | 2.48 | 2.41 | 2.44 | 0% | 230,566 | 56,423,917 |
| 2024-12-25 | 2.59 | 2.59 | 2.41 | 2.44 | -6.51% | 424,228 | 104,280,974 |
| 2024-12-24 | 2.58 | 2.65 | 2.42 | 2.61 | +1.56% | 622,701 | 156,784,576 |
| 2024-12-23 | 2.8 | 2.83 | 2.57 | 2.57 | -9.82% | 709,023 | 187,953,082 |
| 2024-12-20 | 2.73 | 3 | 2.73 | 2.85 | +3.64% | 535,008 | 153,462,740 |
| 2024-12-19 | 2.74 | 2.84 | 2.71 | 2.75 | -1.08% | 431,877 | 119,698,547 |
| 2024-12-18 | 2.77 | 2.82 | 2.73 | 2.78 | -1.07% | 478,288 | 132,566,585 |
| 2024-12-17 | 2.98 | 2.99 | 2.79 | 2.81 | -6.33% | 833,257 | 236,552,438 |
| 2024-12-16 | 3 | 3.11 | 2.91 | 3 | +0.67% | 1,058,112 | 318,246,093 |
| 2024-12-13 | 3.16 | 3.25 | 2.97 | 2.98 | -8.87% | 1,611,397 | 500,021,806 |
| 2024-12-12 | 3.22 | 3.33 | 3.12 | 3.27 | +7.92% | 2,649,498 | 858,427,283 |
| 2024-12-11 | 2.75 | 3.03 | 2.72 | 3.03 | +10.18% | 1,061,768 | 310,945,093 |
| 2024-12-10 | 2.92 | 2.95 | 2.73 | 2.75 | -2.48% | 756,732 | 212,243,129 |
| 2024-12-09 | 3.05 | 3.05 | 2.79 | 2.82 | -2.08% | 1,213,312 | 352,223,456 |
| 2024-12-06 | 2.62 | 2.88 | 2.59 | 2.88 | +9.92% | 909,633 | 253,382,179 |
| 2024-12-05 | 2.53 | 2.66 | 2.51 | 2.62 | +3.15% | 392,139 | 101,984,636 |
| 2024-12-04 | 2.64 | 2.64 | 2.52 | 2.54 | -4.15% | 394,868 | 101,739,705 |
| 2024-12-03 | 2.6 | 2.7 | 2.53 | 2.65 | +2.71% | 536,660 | 140,101,893 |
| 2024-12-02 | 2.42 | 2.6 | 2.41 | 2.58 | +6.61% | 570,227 | 145,313,831 |
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：