股票概览
2.25
-2.17%
-0.05
2.26
开盘价
2.3
最高价
2.23
最低价
252,661
成交量
数据更新至: 2024-12-31
技术指标
2.23
MA5 (5日均线)
2.28
MA10 (10日均线)
2.30
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 | 2.3 | 2.23 | 2.25 | -2.17% | 252,661 | 57,081,087 |
| 2024-12-30 | 2.19 | 2.31 | 2.15 | 2.3 | +4.55% | 375,802 | 84,256,844 |
| 2024-12-27 | 2.21 | 2.23 | 2.17 | 2.2 | 0% | 256,586 | 56,330,395 |
| 2024-12-26 | 2.19 | 2.23 | 2.16 | 2.2 | 0% | 213,654 | 46,992,071 |
| 2024-12-25 | 2.27 | 2.28 | 2.19 | 2.2 | -4.35% | 387,163 | 86,249,293 |
| 2024-12-24 | 2.26 | 2.3 | 2.26 | 2.3 | +5.02% | 449,465 | 102,798,355 |
| 2024-12-23 | 2.29 | 2.3 | 2.18 | 2.19 | -3.95% | 329,008 | 73,341,480 |
| 2024-12-20 | 2.4 | 2.45 | 2.28 | 2.28 | -4.2% | 453,219 | 106,177,668 |
| 2024-12-19 | 2.45 | 2.48 | 2.37 | 2.38 | -3.25% | 585,869 | 141,411,838 |
| 2024-12-18 | 2.46 | 2.46 | 2.37 | 2.46 | +5.13% | 491,102 | 120,588,427 |
| 2024-12-17 | 2.34 | 2.34 | 2.34 | 2.34 | +4.93% | 3,958 | 926,172 |
| 2024-12-16 | 2.23 | 2.23 | 2.23 | 2.23 | -8.98% | 9,871 | 2,201,233 |
| 2024-12-12 | 2.49 | 2.54 | 2.4 | 2.45 | +0.41% | 773,038 | 190,380,562 |
| 2024-12-11 | 2.33 | 2.44 | 2.32 | 2.44 | +5.17% | 341,841 | 82,115,909 |
| 2024-12-10 | 2.41 | 2.43 | 2.27 | 2.32 | -2.93% | 428,366 | 100,290,950 |
| 2024-12-09 | 2.34 | 2.4 | 2.32 | 2.39 | +1.7% | 295,205 | 69,756,677 |
| 2024-12-06 | 2.33 | 2.35 | 2.27 | 2.35 | +4.44% | 422,346 | 97,965,566 |
| 2024-12-05 | 2.21 | 2.26 | 2.21 | 2.25 | +1.35% | 169,929 | 38,091,644 |
| 2024-12-04 | 2.24 | 2.28 | 2.21 | 2.22 | -1.33% | 196,436 | 44,147,593 |
| 2024-12-03 | 2.3 | 2.3 | 2.24 | 2.25 | -1.32% | 193,921 | 43,734,102 |
| 2024-12-02 | 2.19 | 2.3 | 2.18 | 2.28 | +3.64% | 279,582 | 62,961,304 |
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：