股票概览
2.37
-2.47%
-0.06
2.43
开盘价
2.46
最高价
2.36
最低价
232,613
成交量
数据更新至: 2024-12-31
技术指标
2.42
MA5 (5日均线)
2.47
MA10 (10日均线)
2.56
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 | 2.46 | 2.36 | 2.37 | -2.47% | 232,613 | 56,203,210 |
| 2024-12-30 | 2.44 | 2.46 | 2.4 | 2.43 | -0.82% | 221,038 | 53,379,847 |
| 2024-12-27 | 2.41 | 2.48 | 2.4 | 2.45 | +1.66% | 257,688 | 63,216,111 |
| 2024-12-26 | 2.41 | 2.45 | 2.4 | 2.41 | -0.41% | 210,085 | 50,971,379 |
| 2024-12-25 | 2.5 | 2.5 | 2.39 | 2.42 | -2.81% | 230,059 | 55,733,403 |
| 2024-12-24 | 2.48 | 2.5 | 2.44 | 2.49 | +1.22% | 224,002 | 55,352,446 |
| 2024-12-23 | 2.54 | 2.55 | 2.45 | 2.46 | -3.53% | 323,489 | 80,741,608 |
| 2024-12-20 | 2.54 | 2.58 | 2.52 | 2.55 | 0% | 232,847 | 59,393,757 |
| 2024-12-19 | 2.53 | 2.56 | 2.5 | 2.55 | -0.39% | 229,809 | 58,254,908 |
| 2024-12-18 | 2.6 | 2.61 | 2.54 | 2.56 | -0.78% | 327,162 | 84,187,042 |
| 2024-12-17 | 2.69 | 2.69 | 2.56 | 2.58 | -4.44% | 495,615 | 129,252,754 |
| 2024-12-16 | 2.69 | 2.73 | 2.67 | 2.7 | +1.12% | 365,167 | 98,571,429 |
| 2024-12-13 | 2.77 | 2.78 | 2.66 | 2.67 | -3.96% | 614,907 | 166,583,240 |
| 2024-12-12 | 2.78 | 2.8 | 2.72 | 2.78 | 0% | 615,329 | 169,933,990 |
| 2024-12-11 | 2.65 | 2.79 | 2.65 | 2.78 | +4.12% | 895,412 | 245,541,646 |
| 2024-12-10 | 2.73 | 2.75 | 2.65 | 2.67 | +0.38% | 555,180 | 148,952,183 |
| 2024-12-09 | 2.67 | 2.71 | 2.61 | 2.66 | -1.12% | 665,201 | 177,392,806 |
| 2024-12-06 | 2.56 | 2.8 | 2.56 | 2.69 | +5.49% | 1,079,617 | 290,311,662 |
| 2024-12-05 | 2.5 | 2.55 | 2.5 | 2.55 | +1.59% | 237,558 | 60,173,508 |
| 2024-12-04 | 2.56 | 2.58 | 2.5 | 2.51 | -2.33% | 269,333 | 68,463,890 |
| 2024-12-03 | 2.54 | 2.57 | 2.52 | 2.57 | +1.18% | 277,036 | 70,557,132 |
| 2024-12-02 | 2.47 | 2.55 | 2.46 | 2.54 | +3.25% | 393,062 | 98,887,384 |
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：