股票概览
2.55
0%
0
2.54
开盘价
2.63
最高价
2.53
最低价
74,018
成交量
数据更新至: 2024-12-31
技术指标
2.58
MA5 (5日均线)
2.72
MA10 (10日均线)
2.83
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 | 2.54 | 2.63 | 2.53 | 2.55 | 0% | 74,018 | 19,104,014 |
| 2024-12-30 | 2.58 | 2.6 | 2.5 | 2.55 | -3.04% | 75,716 | 19,216,666 |
| 2024-12-27 | 2.59 | 2.66 | 2.57 | 2.63 | +1.54% | 60,259 | 15,846,953 |
| 2024-12-26 | 2.57 | 2.63 | 2.55 | 2.59 | 0% | 80,847 | 20,969,085 |
| 2024-12-25 | 2.69 | 2.73 | 2.58 | 2.59 | -4.78% | 133,059 | 34,712,021 |
| 2024-12-24 | 2.77 | 2.78 | 2.66 | 2.72 | -2.86% | 133,395 | 35,997,202 |
| 2024-12-23 | 2.93 | 2.93 | 2.8 | 2.8 | -5.08% | 94,864 | 26,750,357 |
| 2024-12-20 | 2.9 | 2.98 | 2.9 | 2.95 | +1.72% | 68,402 | 20,152,881 |
| 2024-12-19 | 2.86 | 2.92 | 2.84 | 2.9 | +0.35% | 66,576 | 19,212,080 |
| 2024-12-18 | 2.89 | 2.94 | 2.84 | 2.89 | 0% | 71,575 | 20,762,021 |
| 2024-12-17 | 3.03 | 3.04 | 2.89 | 2.89 | -4.93% | 142,412 | 41,692,376 |
| 2024-12-16 | 3.02 | 3.05 | 2.97 | 3.04 | +1.67% | 88,625 | 26,696,763 |
| 2024-12-13 | 3.09 | 3.12 | 2.99 | 2.99 | -3.24% | 164,318 | 49,988,596 |
| 2024-12-12 | 3.09 | 3.12 | 3.04 | 3.09 | +0.65% | 175,148 | 53,879,484 |
| 2024-12-11 | 2.9 | 3.07 | 2.9 | 3.07 | +5.14% | 199,898 | 60,308,382 |
| 2024-12-10 | 3.01 | 3.04 | 2.91 | 2.92 | -1.02% | 153,569 | 45,225,920 |
| 2024-12-09 | 2.99 | 2.99 | 2.88 | 2.95 | +1.03% | 184,905 | 54,067,915 |
| 2024-12-06 | 2.79 | 2.92 | 2.78 | 2.92 | +5.04% | 148,518 | 42,685,672 |
| 2024-12-05 | 2.74 | 2.78 | 2.71 | 2.78 | +1.46% | 68,534 | 18,898,937 |
| 2024-12-04 | 2.78 | 2.81 | 2.73 | 2.74 | -2.14% | 86,784 | 24,055,090 |
| 2024-12-03 | 2.81 | 2.86 | 2.77 | 2.8 | 0% | 101,643 | 28,522,626 |
| 2024-12-02 | 2.71 | 2.8 | 2.69 | 2.8 | +2.94% | 129,108 | 35,666,283 |
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：