股票概览
2.54
+1.6%
+0.04
2.53
开盘价
2.58
最高价
2.5
最低价
867,300
成交量
数据更新至: 2024-12-31
技术指标
2.50
MA5 (5日均线)
2.67
MA10 (10日均线)
2.81
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 | 2.53 | 2.58 | 2.5 | 2.54 | +1.6% | 867,300 | 220,414,572 |
| 2024-12-30 | 2.56 | 2.6 | 2.47 | 2.5 | -0.79% | 680,766 | 171,399,054 |
| 2024-12-27 | 2.49 | 2.57 | 2.45 | 2.52 | +0.8% | 707,077 | 179,261,231 |
| 2024-12-26 | 2.43 | 2.58 | 2.43 | 2.5 | +1.63% | 808,681 | 202,666,859 |
| 2024-12-25 | 2.58 | 2.59 | 2.42 | 2.46 | -4.65% | 1,132,290 | 279,843,643 |
| 2024-12-24 | 2.7 | 2.72 | 2.52 | 2.58 | -5.49% | 1,296,655 | 335,296,791 |
| 2024-12-23 | 2.97 | 2.99 | 2.71 | 2.73 | -8.08% | 1,051,289 | 299,113,234 |
| 2024-12-20 | 2.97 | 3.04 | 2.9 | 2.97 | +0.34% | 1,051,214 | 311,440,424 |
| 2024-12-19 | 2.87 | 2.97 | 2.78 | 2.96 | +1.72% | 1,228,907 | 352,291,753 |
| 2024-12-18 | 2.86 | 2.99 | 2.82 | 2.91 | 0% | 993,456 | 288,329,555 |
| 2024-12-17 | 3.07 | 3.11 | 2.84 | 2.91 | -7.32% | 1,680,525 | 496,358,232 |
| 2024-12-16 | 3.03 | 3.29 | 2.96 | 3.14 | +2.28% | 1,995,824 | 626,561,825 |
| 2024-12-13 | 3.02 | 3.24 | 3.02 | 3.07 | +0.33% | 2,426,332 | 759,256,813 |
| 2024-12-12 | 3.1 | 3.12 | 2.96 | 3.06 | -1.92% | 2,562,962 | 776,736,778 |
| 2024-12-11 | 2.84 | 3.12 | 2.84 | 3.12 | +9.86% | 2,117,220 | 652,057,346 |
| 2024-12-10 | 3.05 | 3.05 | 2.83 | 2.84 | -2.07% | 1,535,893 | 445,696,756 |
| 2024-12-09 | 2.92 | 3.05 | 2.84 | 2.9 | -2.03% | 1,940,531 | 569,595,023 |
| 2024-12-06 | 2.89 | 3.06 | 2.82 | 2.96 | +3.5% | 3,162,935 | 936,125,382 |
| 2024-12-05 | 2.56 | 2.86 | 2.55 | 2.86 | +10% | 2,241,725 | 623,315,744 |
| 2024-12-04 | 2.69 | 2.78 | 2.58 | 2.6 | -4.06% | 1,264,655 | 337,839,005 |
| 2024-12-03 | 2.74 | 2.76 | 2.63 | 2.71 | +1.12% | 1,196,302 | 323,147,390 |
| 2024-12-02 | 2.51 | 2.72 | 2.5 | 2.68 | +7.2% | 1,387,917 | 363,489,396 |
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：