股票概览
2.22
0%
0
2.22
开盘价
2.28
最高价
2.21
最低价
314,875
成交量
数据更新至: 2024-12-31
技术指标
2.21
MA5 (5日均线)
2.29
MA10 (10日均线)
2.48
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 | 2.22 | 2.28 | 2.21 | 2.22 | 0% | 314,875 | 70,519,877 |
| 2024-12-30 | 2.25 | 2.27 | 2.17 | 2.22 | -0.45% | 257,302 | 56,802,595 |
| 2024-12-27 | 2.2 | 2.27 | 2.18 | 2.23 | +0.9% | 257,909 | 57,877,267 |
| 2024-12-26 | 2.18 | 2.23 | 2.16 | 2.21 | +2.31% | 246,590 | 54,013,509 |
| 2024-12-25 | 2.2 | 2.2 | 2.09 | 2.16 | -1.82% | 298,424 | 63,609,490 |
| 2024-12-24 | 2.29 | 2.31 | 2.18 | 2.2 | -3.51% | 413,206 | 91,731,382 |
| 2024-12-23 | 2.4 | 2.41 | 2.27 | 2.28 | -5.39% | 328,815 | 76,411,904 |
| 2024-12-20 | 2.44 | 2.45 | 2.4 | 2.41 | -1.23% | 181,117 | 43,812,695 |
| 2024-12-19 | 2.48 | 2.48 | 2.38 | 2.44 | -1.61% | 240,233 | 58,293,366 |
| 2024-12-18 | 2.51 | 2.52 | 2.46 | 2.48 | -0.8% | 259,493 | 64,564,788 |
| 2024-12-17 | 2.67 | 2.68 | 2.49 | 2.5 | -6.37% | 445,096 | 113,157,593 |
| 2024-12-16 | 2.67 | 2.73 | 2.65 | 2.67 | -0.37% | 368,602 | 98,945,045 |
| 2024-12-13 | 2.81 | 2.83 | 2.67 | 2.68 | -4.96% | 673,704 | 182,628,977 |
| 2024-12-12 | 2.87 | 2.9 | 2.76 | 2.82 | -2.08% | 649,341 | 182,701,193 |
| 2024-12-11 | 2.75 | 2.95 | 2.75 | 2.88 | +3.23% | 770,757 | 221,022,808 |
| 2024-12-10 | 2.83 | 2.94 | 2.76 | 2.79 | 0% | 861,661 | 244,065,125 |
| 2024-12-09 | 2.9 | 2.95 | 2.74 | 2.79 | +1.45% | 1,341,121 | 377,775,828 |
| 2024-12-06 | 2.5 | 2.75 | 2.5 | 2.75 | +10% | 934,816 | 247,842,070 |
| 2024-12-05 | 2.42 | 2.52 | 2.39 | 2.5 | +3.73% | 309,716 | 76,426,367 |
| 2024-12-04 | 2.49 | 2.51 | 2.4 | 2.41 | -3.6% | 295,062 | 72,290,552 |
| 2024-12-03 | 2.5 | 2.51 | 2.42 | 2.5 | -0.4% | 292,576 | 72,138,486 |
| 2024-12-02 | 2.37 | 2.52 | 2.36 | 2.51 | +5.46% | 466,127 | 115,340,764 |
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：