股票概览
2.48
-2.36%
-0.06
2.55
开盘价
2.58
最高价
2.47
最低价
592,172
成交量
数据更新至: 2024-12-31
技术指标
2.54
MA5 (5日均线)
2.69
MA10 (10日均线)
2.92
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 | 2.55 | 2.58 | 2.47 | 2.48 | -2.36% | 592,172 | 149,205,239 |
| 2024-12-30 | 2.62 | 2.63 | 2.52 | 2.54 | -2.68% | 694,543 | 176,550,913 |
| 2024-12-27 | 2.55 | 2.66 | 2.52 | 2.61 | +3.16% | 937,626 | 245,076,272 |
| 2024-12-26 | 2.56 | 2.61 | 2.52 | 2.53 | -1.17% | 810,500 | 207,652,039 |
| 2024-12-25 | 2.66 | 2.68 | 2.5 | 2.56 | -3.76% | 871,584 | 222,214,770 |
| 2024-12-24 | 2.69 | 2.71 | 2.58 | 2.66 | -1.85% | 1,144,374 | 301,122,540 |
| 2024-12-23 | 2.91 | 2.92 | 2.69 | 2.71 | -6.55% | 1,474,362 | 404,831,073 |
| 2024-12-20 | 2.9 | 2.95 | 2.88 | 2.9 | 0% | 1,061,508 | 308,747,338 |
| 2024-12-19 | 3.02 | 3.06 | 2.87 | 2.9 | -3.97% | 1,519,046 | 444,450,664 |
| 2024-12-18 | 3.16 | 3.18 | 2.89 | 3.02 | -5.92% | 2,011,750 | 608,616,142 |
| 2024-12-17 | 3.27 | 3.45 | 3.18 | 3.21 | -2.73% | 2,347,938 | 774,842,782 |
| 2024-12-16 | 3.17 | 3.47 | 3.13 | 3.3 | +4.1% | 2,982,016 | 980,890,750 |
| 2024-12-13 | 3.14 | 3.36 | 3.14 | 3.17 | -8.65% | 3,849,939 | 1,236,537,379 |
| 2024-12-12 | 3.6 | 3.91 | 3.45 | 3.47 | -2.25% | 5,964,390 | 2,203,163,419 |
| 2024-12-11 | 3.23 | 3.55 | 3.15 | 3.55 | +9.91% | 3,924,107 | 1,336,197,303 |
| 2024-12-10 | 3.64 | 3.64 | 3.22 | 3.23 | -3% | 5,234,152 | 1,802,485,849 |
| 2024-12-09 | 3.33 | 3.33 | 3.33 | 3.33 | +9.9% | 583,108 | 194,174,981 |
| 2024-12-06 | 2.86 | 3.03 | 2.82 | 3.03 | +10.18% | 2,258,993 | 670,057,069 |
| 2024-12-05 | 2.5 | 2.75 | 2.5 | 2.75 | +10% | 1,418,565 | 385,482,464 |
| 2024-12-04 | 2.58 | 2.63 | 2.48 | 2.5 | -1.19% | 700,279 | 179,017,153 |
| 2024-12-03 | 2.55 | 2.55 | 2.49 | 2.53 | -1.17% | 523,930 | 131,993,430 |
| 2024-12-02 | 2.38 | 2.57 | 2.37 | 2.56 | +8.02% | 1,050,518 | 263,690,399 |
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：