股票概览
2.34
-2.09%
-0.05
2.39
开盘价
2.41
最高价
2.33
最低价
2,528,610
成交量
数据更新至: 2024-12-31
技术指标
2.39
MA5 (5日均线)
2.47
MA10 (10日均线)
2.57
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 | 2.39 | 2.41 | 2.33 | 2.34 | -2.09% | 2,528,610 | 597,904,844 |
| 2024-12-30 | 2.44 | 2.44 | 2.38 | 2.39 | -1.65% | 2,294,053 | 548,998,829 |
| 2024-12-27 | 2.41 | 2.47 | 2.39 | 2.43 | +1.25% | 2,612,122 | 636,926,662 |
| 2024-12-26 | 2.39 | 2.43 | 2.39 | 2.4 | 0% | 2,331,385 | 560,701,555 |
| 2024-12-25 | 2.47 | 2.49 | 2.38 | 2.4 | -2.83% | 3,818,075 | 920,278,406 |
| 2024-12-24 | 2.46 | 2.51 | 2.44 | 2.47 | +0.41% | 2,743,932 | 677,956,739 |
| 2024-12-23 | 2.62 | 2.63 | 2.45 | 2.46 | -6.11% | 5,266,953 | 1,326,402,052 |
| 2024-12-20 | 2.58 | 2.65 | 2.58 | 2.62 | +1.55% | 3,305,718 | 865,000,091 |
| 2024-12-19 | 2.57 | 2.61 | 2.54 | 2.58 | -0.39% | 3,256,678 | 835,876,563 |
| 2024-12-18 | 2.57 | 2.64 | 2.57 | 2.59 | +0.78% | 3,647,842 | 947,630,679 |
| 2024-12-17 | 2.66 | 2.67 | 2.56 | 2.57 | -3.75% | 5,159,873 | 1,338,232,997 |
| 2024-12-16 | 2.66 | 2.73 | 2.64 | 2.67 | -0.37% | 4,891,502 | 1,313,130,247 |
| 2024-12-13 | 2.74 | 2.78 | 2.67 | 2.68 | -2.19% | 5,841,986 | 1,590,655,136 |
| 2024-12-12 | 2.78 | 2.79 | 2.71 | 2.74 | -2.49% | 6,226,053 | 1,710,560,573 |
| 2024-12-11 | 2.67 | 2.84 | 2.65 | 2.81 | +4.07% | 9,551,783 | 2,618,911,430 |
| 2024-12-10 | 2.82 | 2.9 | 2.69 | 2.7 | -5.59% | 14,315,434 | 3,995,064,001 |
| 2024-12-09 | 2.83 | 2.95 | 2.73 | 2.86 | +6.72% | 17,902,842 | 5,180,836,638 |
| 2024-12-06 | 2.56 | 2.76 | 2.53 | 2.68 | +3.47% | 11,740,270 | 3,098,614,605 |
| 2024-12-05 | 2.4 | 2.66 | 2.39 | 2.59 | +7.02% | 11,068,981 | 2,803,528,998 |
| 2024-12-04 | 2.46 | 2.51 | 2.42 | 2.42 | -2.02% | 5,008,087 | 1,233,167,459 |
| 2024-12-03 | 2.48 | 2.52 | 2.43 | 2.47 | -0.4% | 5,359,078 | 1,324,466,739 |
| 2024-12-02 | 2.4 | 2.54 | 2.4 | 2.48 | +2.48% | 6,356,330 | 1,582,402,895 |
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：