股票概览
2.61
-1.51%
-0.04
2.66
开盘价
2.68
最高价
2.6
最低价
738,301
成交量
数据更新至: 2024-12-31
技术指标
2.62
MA5 (5日均线)
2.62
MA10 (10日均线)
2.67
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 | 2.66 | 2.68 | 2.6 | 2.61 | -1.51% | 738,301 | 194,957,016 |
| 2024-12-30 | 2.64 | 2.66 | 2.62 | 2.65 | +0.38% | 535,855 | 141,599,435 |
| 2024-12-27 | 2.58 | 2.66 | 2.56 | 2.64 | +2.72% | 858,861 | 225,547,512 |
| 2024-12-26 | 2.62 | 2.63 | 2.56 | 2.57 | -1.91% | 608,538 | 157,410,726 |
| 2024-12-25 | 2.64 | 2.65 | 2.61 | 2.62 | -0.38% | 440,887 | 115,681,980 |
| 2024-12-24 | 2.58 | 2.64 | 2.58 | 2.63 | +1.54% | 648,267 | 170,134,935 |
| 2024-12-23 | 2.6 | 2.63 | 2.58 | 2.59 | -0.77% | 551,254 | 143,545,685 |
| 2024-12-20 | 2.64 | 2.66 | 2.59 | 2.61 | -1.14% | 658,362 | 171,924,271 |
| 2024-12-19 | 2.65 | 2.66 | 2.61 | 2.64 | -1.12% | 640,613 | 168,852,680 |
| 2024-12-18 | 2.66 | 2.71 | 2.65 | 2.67 | +0.75% | 664,664 | 178,418,849 |
| 2024-12-17 | 2.68 | 2.7 | 2.63 | 2.65 | -1.49% | 810,968 | 215,795,704 |
| 2024-12-16 | 2.69 | 2.73 | 2.67 | 2.69 | -0.37% | 918,635 | 247,706,186 |
| 2024-12-13 | 2.75 | 2.76 | 2.68 | 2.7 | -1.82% | 1,509,880 | 408,054,271 |
| 2024-12-12 | 2.76 | 2.77 | 2.72 | 2.75 | 0% | 924,244 | 253,677,232 |
| 2024-12-11 | 2.69 | 2.77 | 2.69 | 2.75 | +1.85% | 947,083 | 259,427,054 |
| 2024-12-10 | 2.78 | 2.8 | 2.69 | 2.7 | -1.46% | 1,024,914 | 280,587,430 |
| 2024-12-09 | 2.76 | 2.8 | 2.73 | 2.74 | -0.72% | 900,477 | 248,479,976 |
| 2024-12-06 | 2.68 | 2.77 | 2.67 | 2.76 | +2.99% | 1,287,172 | 352,400,023 |
| 2024-12-05 | 2.65 | 2.68 | 2.63 | 2.68 | +1.13% | 604,449 | 160,500,946 |
| 2024-12-04 | 2.68 | 2.68 | 2.64 | 2.65 | -1.49% | 612,249 | 162,953,128 |
| 2024-12-03 | 2.66 | 2.69 | 2.63 | 2.69 | +1.13% | 784,247 | 208,689,176 |
| 2024-12-02 | 2.62 | 2.67 | 2.61 | 2.66 | +1.92% | 846,084 | 223,313,016 |
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：