股票概览
2.46
-2.77%
-0.07
2.53
开盘价
2.54
最高价
2.46
最低价
238,068
成交量
数据更新至: 2024-12-31
技术指标
2.53
MA5 (5日均线)
2.62
MA10 (10日均线)
2.75
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 | 2.53 | 2.54 | 2.46 | 2.46 | -2.77% | 238,068 | 59,335,672 |
| 2024-12-30 | 2.58 | 2.58 | 2.5 | 2.53 | -1.56% | 276,594 | 69,789,974 |
| 2024-12-27 | 2.56 | 2.63 | 2.54 | 2.57 | +0.78% | 254,818 | 66,186,615 |
| 2024-12-26 | 2.53 | 2.58 | 2.53 | 2.55 | -0.39% | 205,351 | 52,507,597 |
| 2024-12-25 | 2.6 | 2.61 | 2.51 | 2.56 | -1.54% | 291,609 | 74,371,622 |
| 2024-12-24 | 2.59 | 2.62 | 2.54 | 2.6 | +0.39% | 322,646 | 83,252,622 |
| 2024-12-23 | 2.77 | 2.78 | 2.58 | 2.59 | -6.5% | 548,372 | 145,582,199 |
| 2024-12-20 | 2.77 | 2.8 | 2.74 | 2.77 | +0.73% | 249,784 | 69,259,132 |
| 2024-12-19 | 2.75 | 2.81 | 2.71 | 2.75 | -1.08% | 326,051 | 89,443,792 |
| 2024-12-18 | 2.8 | 2.83 | 2.76 | 2.78 | -0.71% | 341,165 | 95,207,358 |
| 2024-12-17 | 2.91 | 2.91 | 2.78 | 2.8 | -3.45% | 520,564 | 146,890,869 |
| 2024-12-16 | 2.86 | 3.01 | 2.84 | 2.9 | +1.05% | 671,838 | 195,899,938 |
| 2024-12-13 | 2.95 | 2.96 | 2.86 | 2.87 | -4.01% | 558,219 | 162,001,603 |
| 2024-12-12 | 2.98 | 2.99 | 2.91 | 2.99 | -0.33% | 615,732 | 181,999,060 |
| 2024-12-11 | 2.84 | 3.04 | 2.82 | 3 | +5.63% | 1,095,504 | 325,067,659 |
| 2024-12-10 | 2.96 | 2.97 | 2.83 | 2.84 | -1.73% | 672,801 | 194,014,392 |
| 2024-12-09 | 2.97 | 2.99 | 2.85 | 2.89 | -1.37% | 791,744 | 231,296,241 |
| 2024-12-06 | 2.8 | 2.95 | 2.79 | 2.93 | +4.64% | 979,320 | 283,565,070 |
| 2024-12-05 | 2.75 | 2.81 | 2.72 | 2.8 | +2.19% | 496,584 | 138,226,924 |
| 2024-12-04 | 2.76 | 2.79 | 2.72 | 2.74 | -1.08% | 292,278 | 80,424,185 |
| 2024-12-03 | 2.77 | 2.78 | 2.72 | 2.77 | 0% | 320,104 | 88,126,898 |
| 2024-12-02 | 2.67 | 2.78 | 2.65 | 2.77 | +4.53% | 580,711 | 158,380,957 |
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：