股票概览
2.04
-2.39%
-0.05
2.09
开盘价
2.11
最高价
2.04
最低价
958,148
成交量
数据更新至: 2024-12-31
技术指标
2.08
MA5 (5日均线)
2.09
MA10 (10日均线)
2.14
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 | 2.09 | 2.11 | 2.04 | 2.04 | -2.39% | 958,148 | 198,841,839 |
| 2024-12-30 | 2.1 | 2.11 | 2.06 | 2.09 | -0.48% | 677,895 | 140,873,614 |
| 2024-12-27 | 2.06 | 2.11 | 2.06 | 2.1 | +1.94% | 751,935 | 157,120,343 |
| 2024-12-26 | 2.09 | 2.1 | 2.05 | 2.06 | -1.44% | 712,354 | 147,486,765 |
| 2024-12-25 | 2.11 | 2.11 | 2.07 | 2.09 | -0.95% | 623,187 | 129,861,925 |
| 2024-12-24 | 2.07 | 2.11 | 2.06 | 2.11 | +1.93% | 683,629 | 143,096,279 |
| 2024-12-23 | 2.1 | 2.11 | 2.07 | 2.07 | -1.43% | 746,977 | 155,816,092 |
| 2024-12-20 | 2.12 | 2.13 | 2.09 | 2.1 | -0.94% | 704,773 | 148,425,863 |
| 2024-12-19 | 2.14 | 2.15 | 2.1 | 2.12 | -1.4% | 666,297 | 141,450,174 |
| 2024-12-18 | 2.13 | 2.17 | 2.12 | 2.15 | +1.42% | 767,617 | 165,401,913 |
| 2024-12-17 | 2.16 | 2.18 | 2.11 | 2.12 | -1.85% | 856,879 | 183,153,430 |
| 2024-12-16 | 2.15 | 2.2 | 2.14 | 2.16 | +0.47% | 1,008,103 | 219,239,768 |
| 2024-12-13 | 2.21 | 2.22 | 2.14 | 2.15 | -3.15% | 1,133,073 | 245,925,241 |
| 2024-12-12 | 2.26 | 2.27 | 2.21 | 2.22 | -1.77% | 891,925 | 199,054,288 |
| 2024-12-11 | 2.2 | 2.27 | 2.19 | 2.26 | +2.26% | 1,102,803 | 247,155,080 |
| 2024-12-10 | 2.29 | 2.31 | 2.2 | 2.21 | -1.34% | 1,315,706 | 295,235,250 |
| 2024-12-09 | 2.26 | 2.35 | 2.23 | 2.24 | 0% | 1,714,285 | 388,931,784 |
| 2024-12-06 | 2.15 | 2.27 | 2.14 | 2.24 | +4.67% | 1,818,438 | 402,320,866 |
| 2024-12-05 | 2.15 | 2.16 | 2.12 | 2.14 | -0.93% | 871,946 | 186,292,694 |
| 2024-12-04 | 2.14 | 2.2 | 2.13 | 2.16 | +1.41% | 1,227,323 | 265,357,605 |
| 2024-12-03 | 2.13 | 2.14 | 2.11 | 2.13 | 0% | 728,352 | 154,737,116 |
| 2024-12-02 | 2.08 | 2.15 | 2.07 | 2.13 | +2.9% | 1,038,190 | 220,055,588 |
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：