股票概览
2.34
-2.09%
-0.05
2.4
开盘价
2.43
最高价
2.33
最低价
179,735
成交量
数据更新至: 2024-12-31
技术指标
2.40
MA5 (5日均线)
2.48
MA10 (10日均线)
2.69
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 | 2.4 | 2.43 | 2.33 | 2.34 | -2.09% | 179,735 | 42,799,555 |
| 2024-12-30 | 2.44 | 2.46 | 2.35 | 2.39 | -2.85% | 225,497 | 53,735,492 |
| 2024-12-27 | 2.4 | 2.49 | 2.38 | 2.46 | +2.93% | 259,657 | 63,767,948 |
| 2024-12-26 | 2.41 | 2.44 | 2.37 | 2.39 | -0.83% | 201,303 | 48,389,020 |
| 2024-12-25 | 2.43 | 2.44 | 2.34 | 2.41 | -0.82% | 261,234 | 62,396,584 |
| 2024-12-24 | 2.45 | 2.48 | 2.38 | 2.43 | -0.82% | 306,108 | 74,026,061 |
| 2024-12-23 | 2.64 | 2.64 | 2.43 | 2.45 | -6.84% | 450,671 | 112,305,836 |
| 2024-12-20 | 2.61 | 2.68 | 2.59 | 2.63 | +0.77% | 313,849 | 82,767,644 |
| 2024-12-19 | 2.63 | 2.67 | 2.57 | 2.61 | -2.25% | 429,649 | 111,968,240 |
| 2024-12-18 | 2.75 | 2.77 | 2.64 | 2.67 | -2.2% | 445,334 | 119,453,479 |
| 2024-12-17 | 2.98 | 3 | 2.72 | 2.73 | -7.14% | 770,110 | 214,564,715 |
| 2024-12-16 | 3.03 | 3.11 | 2.9 | 2.94 | -3.61% | 977,333 | 289,835,368 |
| 2024-12-13 | 3.15 | 3.25 | 3.02 | 3.05 | -8.68% | 1,459,860 | 452,069,524 |
| 2024-12-12 | 3.05 | 3.34 | 2.98 | 3.34 | +9.87% | 1,767,322 | 567,609,919 |
| 2024-12-11 | 2.83 | 3.04 | 2.76 | 3.04 | +10.14% | 838,362 | 252,249,342 |
| 2024-12-10 | 2.94 | 2.98 | 2.75 | 2.76 | -2.13% | 412,131 | 117,302,429 |
| 2024-12-09 | 2.89 | 2.95 | 2.77 | 2.82 | -2.76% | 486,314 | 137,502,866 |
| 2024-12-06 | 2.72 | 2.99 | 2.71 | 2.9 | +6.62% | 744,833 | 216,027,068 |
| 2024-12-05 | 2.68 | 2.72 | 2.65 | 2.72 | +1.49% | 156,229 | 41,950,952 |
| 2024-12-04 | 2.78 | 2.81 | 2.66 | 2.68 | -3.6% | 265,319 | 72,628,334 |
| 2024-12-03 | 2.69 | 2.79 | 2.68 | 2.78 | +2.96% | 274,726 | 75,093,574 |
| 2024-12-02 | 2.6 | 2.73 | 2.6 | 2.7 | +3.05% | 251,222 | 67,338,359 |
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：