股票概览
2.21
-2.21%
-0.05
2.26
开盘价
2.29
最高价
2.19
最低价
638,733
成交量
数据更新至: 2024-12-31
技术指标
2.24
MA5 (5日均线)
2.36
MA10 (10日均线)
2.58
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 | 2.26 | 2.29 | 2.19 | 2.21 | -2.21% | 638,733 | 142,778,743 |
| 2024-12-30 | 2.28 | 2.29 | 2.21 | 2.26 | -1.74% | 634,662 | 142,527,542 |
| 2024-12-27 | 2.24 | 2.42 | 2.22 | 2.3 | +3.14% | 1,147,917 | 268,076,778 |
| 2024-12-26 | 2.2 | 2.27 | 2.19 | 2.23 | +0.45% | 515,922 | 115,627,629 |
| 2024-12-25 | 2.33 | 2.33 | 2.18 | 2.22 | -4.72% | 822,610 | 183,763,789 |
| 2024-12-24 | 2.35 | 2.38 | 2.27 | 2.33 | -1.27% | 905,727 | 209,013,101 |
| 2024-12-23 | 2.5 | 2.51 | 2.35 | 2.36 | -6.35% | 1,065,865 | 256,473,638 |
| 2024-12-20 | 2.54 | 2.56 | 2.49 | 2.52 | 0% | 864,081 | 218,043,403 |
| 2024-12-19 | 2.57 | 2.58 | 2.49 | 2.52 | -3.08% | 1,036,202 | 261,101,636 |
| 2024-12-18 | 2.55 | 2.68 | 2.54 | 2.6 | +1.17% | 1,135,336 | 295,205,617 |
| 2024-12-17 | 2.8 | 2.81 | 2.57 | 2.57 | -9.82% | 1,639,493 | 433,014,004 |
| 2024-12-16 | 2.75 | 2.97 | 2.75 | 2.85 | +0.35% | 2,226,701 | 634,686,850 |
| 2024-12-13 | 3.02 | 3.1 | 2.84 | 2.84 | -9.84% | 3,165,714 | 919,346,782 |
| 2024-12-12 | 3.22 | 3.5 | 3.12 | 3.15 | -8.7% | 4,556,940 | 1,491,257,759 |
| 2024-12-11 | 3.45 | 3.45 | 3.31 | 3.45 | +9.87% | 3,901,750 | 1,344,148,681 |
| 2024-12-10 | 3.14 | 3.14 | 3.14 | 3.14 | +10.18% | 95,158 | 29,879,546 |
| 2024-12-09 | 2.85 | 2.85 | 2.85 | 2.85 | +10.04% | 155,823 | 44,409,509 |
| 2024-12-06 | 2.35 | 2.59 | 2.33 | 2.59 | +10.21% | 1,680,461 | 428,586,721 |
| 2024-12-05 | 2.28 | 2.36 | 2.23 | 2.35 | +2.17% | 1,096,742 | 254,154,817 |
| 2024-12-04 | 2.47 | 2.48 | 2.28 | 2.3 | -6.88% | 1,617,162 | 377,495,323 |
| 2024-12-03 | 2.58 | 2.6 | 2.41 | 2.47 | -2.37% | 2,098,615 | 518,654,276 |
| 2024-12-02 | 2.26 | 2.53 | 2.26 | 2.53 | +10% | 2,695,527 | 668,824,517 |
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：