股票概览
2.49
-1.19%
-0.03
2.52
开盘价
2.57
最高价
2.49
最低价
345,507
成交量
数据更新至: 2024-12-31
技术指标
2.55
MA5 (5日均线)
2.66
MA10 (10日均线)
2.94
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 | 2.52 | 2.57 | 2.49 | 2.49 | -1.19% | 345,507 | 87,320,541 |
| 2024-12-30 | 2.61 | 2.61 | 2.5 | 2.52 | -3.45% | 408,452 | 103,248,057 |
| 2024-12-27 | 2.57 | 2.67 | 2.55 | 2.61 | +1.16% | 350,598 | 92,175,749 |
| 2024-12-26 | 2.56 | 2.62 | 2.56 | 2.58 | +0.39% | 282,148 | 73,008,141 |
| 2024-12-25 | 2.65 | 2.65 | 2.51 | 2.57 | -3.02% | 434,166 | 111,215,019 |
| 2024-12-24 | 2.66 | 2.68 | 2.59 | 2.65 | -0.75% | 428,565 | 112,881,341 |
| 2024-12-23 | 2.81 | 2.81 | 2.63 | 2.67 | -5.32% | 688,500 | 185,043,192 |
| 2024-12-20 | 2.82 | 2.86 | 2.8 | 2.82 | -0.35% | 418,521 | 118,342,608 |
| 2024-12-19 | 2.88 | 2.9 | 2.78 | 2.83 | -2.08% | 569,347 | 160,590,749 |
| 2024-12-18 | 2.88 | 2.96 | 2.84 | 2.89 | -2.36% | 686,464 | 199,170,307 |
| 2024-12-17 | 3.26 | 3.26 | 2.96 | 2.96 | -10.03% | 1,190,921 | 362,202,829 |
| 2024-12-16 | 3.26 | 3.41 | 3.25 | 3.29 | +0.92% | 979,710 | 325,442,030 |
| 2024-12-13 | 3.36 | 3.4 | 3.25 | 3.26 | -4.12% | 1,009,479 | 332,733,967 |
| 2024-12-12 | 3.38 | 3.43 | 3.28 | 3.4 | +2.72% | 1,371,630 | 461,742,928 |
| 2024-12-11 | 3.17 | 3.32 | 3.16 | 3.31 | +3.44% | 1,101,966 | 360,950,957 |
| 2024-12-10 | 3.3 | 3.39 | 3.19 | 3.2 | -0.31% | 1,098,048 | 360,156,089 |
| 2024-12-09 | 3.22 | 3.35 | 3.18 | 3.21 | -1.23% | 831,337 | 269,973,407 |
| 2024-12-06 | 3.13 | 3.3 | 3.1 | 3.25 | +3.83% | 1,104,790 | 356,568,392 |
| 2024-12-05 | 3.06 | 3.18 | 3.04 | 3.13 | +1.29% | 629,335 | 195,993,096 |
| 2024-12-04 | 3.23 | 3.25 | 3.06 | 3.09 | -4.33% | 886,763 | 277,057,040 |
| 2024-12-03 | 3.31 | 3.33 | 3.18 | 3.23 | -3.87% | 1,138,071 | 367,648,272 |
| 2024-12-02 | 3.2 | 3.47 | 3.14 | 3.36 | +4.67% | 1,626,327 | 535,238,985 |
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：