股票概览
2.27
-4.62%
-0.11
2.34
开盘价
2.39
最高价
2.26
最低价
1,527,449
成交量
数据更新至: 2024-12-31
技术指标
2.49
MA5 (5日均线)
2.62
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 | 2.34 | 2.39 | 2.26 | 2.27 | -4.62% | 1,527,449 | 355,190,528 |
| 2024-12-30 | 2.46 | 2.46 | 2.35 | 2.38 | -4.42% | 1,662,625 | 395,947,870 |
| 2024-12-27 | 2.64 | 2.65 | 2.45 | 2.49 | -5.68% | 2,513,927 | 634,929,077 |
| 2024-12-26 | 2.65 | 2.7 | 2.64 | 2.64 | -0.38% | 338,255 | 90,329,900 |
| 2024-12-25 | 2.71 | 2.71 | 2.63 | 2.65 | -2.21% | 357,553 | 94,970,654 |
| 2024-12-24 | 2.68 | 2.74 | 2.68 | 2.71 | +0.74% | 362,876 | 98,460,008 |
| 2024-12-23 | 2.78 | 2.8 | 2.67 | 2.69 | -3.24% | 505,963 | 137,642,944 |
| 2024-12-20 | 2.76 | 2.79 | 2.75 | 2.78 | +0.36% | 370,537 | 102,782,990 |
| 2024-12-19 | 2.82 | 2.83 | 2.74 | 2.77 | -2.46% | 495,543 | 137,508,881 |
| 2024-12-18 | 2.79 | 2.86 | 2.79 | 2.84 | +0.71% | 434,992 | 123,195,439 |
| 2024-12-17 | 2.92 | 2.93 | 2.79 | 2.82 | -3.42% | 724,779 | 206,314,123 |
| 2024-12-16 | 2.94 | 2.98 | 2.9 | 2.92 | -1.02% | 668,145 | 196,155,920 |
| 2024-12-13 | 2.98 | 3 | 2.91 | 2.95 | -1.67% | 1,241,364 | 367,396,711 |
| 2024-12-12 | 3.01 | 3.02 | 2.97 | 3 | 0% | 833,001 | 249,450,228 |
| 2024-12-11 | 3.01 | 3.01 | 2.95 | 3 | -0.33% | 1,033,134 | 308,379,494 |
| 2024-12-10 | 3.08 | 3.13 | 3.01 | 3.01 | -0.66% | 962,302 | 293,377,105 |
| 2024-12-09 | 3.1 | 3.16 | 3.01 | 3.03 | -2.26% | 799,975 | 245,279,835 |
| 2024-12-06 | 3.09 | 3.12 | 3.03 | 3.1 | 0% | 740,439 | 228,123,842 |
| 2024-12-05 | 3.08 | 3.12 | 3.04 | 3.1 | 0% | 536,978 | 165,398,476 |
| 2024-12-04 | 3.15 | 3.17 | 3.07 | 3.1 | -1.9% | 874,299 | 271,758,968 |
| 2024-12-03 | 3.29 | 3.32 | 3.12 | 3.16 | -3.07% | 1,262,311 | 400,171,451 |
| 2024-12-02 | 3.09 | 3.34 | 3.09 | 3.26 | +4.82% | 1,794,094 | 583,982,463 |
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：