股票概览
2.4
+4.8%
+0.11
2.29
开盘价
2.4
最高价
2.27
最低价
97,702
成交量
数据更新至: 2024-12-31
技术指标
2.35
MA5 (5日均线)
2.30
MA10 (10日均线)
2.37
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 | 2.29 | 2.4 | 2.27 | 2.4 | +4.8% | 97,702 | 23,152,234 |
| 2024-12-30 | 2.34 | 2.39 | 2.28 | 2.29 | -4.58% | 109,116 | 25,109,116 |
| 2024-12-27 | 2.39 | 2.49 | 2.36 | 2.4 | +0.84% | 157,875 | 38,299,053 |
| 2024-12-26 | 2.24 | 2.38 | 2.23 | 2.38 | +4.85% | 125,757 | 29,584,696 |
| 2024-12-25 | 2.22 | 2.31 | 2.17 | 2.27 | +1.34% | 97,026 | 21,820,777 |
| 2024-12-24 | 2.13 | 2.24 | 2.08 | 2.24 | +3.7% | 134,202 | 29,024,318 |
| 2024-12-23 | 2.22 | 2.24 | 2.16 | 2.16 | -4.85% | 147,360 | 32,008,775 |
| 2024-12-20 | 2.26 | 2.36 | 2.26 | 2.27 | +0.44% | 104,062 | 23,849,803 |
| 2024-12-19 | 2.3 | 2.32 | 2.22 | 2.26 | -3% | 93,220 | 20,995,025 |
| 2024-12-18 | 2.27 | 2.36 | 2.22 | 2.33 | +1.75% | 56,858 | 13,131,645 |
| 2024-12-17 | 2.43 | 2.45 | 2.29 | 2.29 | -4.98% | 129,005 | 30,186,162 |
| 2024-12-16 | 2.42 | 2.46 | 2.38 | 2.41 | +0.84% | 74,540 | 18,013,725 |
| 2024-12-13 | 2.47 | 2.48 | 2.39 | 2.39 | -2.85% | 83,074 | 20,054,545 |
| 2024-12-12 | 2.53 | 2.54 | 2.43 | 2.46 | -2.38% | 101,296 | 24,996,153 |
| 2024-12-11 | 2.54 | 2.62 | 2.52 | 2.52 | -0.79% | 93,766 | 23,930,572 |
| 2024-12-10 | 2.56 | 2.63 | 2.47 | 2.54 | 0% | 132,629 | 33,670,048 |
| 2024-12-09 | 2.46 | 2.55 | 2.42 | 2.54 | +4.1% | 138,987 | 34,691,399 |
| 2024-12-06 | 2.41 | 2.49 | 2.36 | 2.44 | -0.81% | 153,200 | 36,996,932 |
| 2024-12-05 | 2.38 | 2.49 | 2.35 | 2.46 | +3.8% | 186,160 | 45,699,414 |
| 2024-12-04 | 2.48 | 2.48 | 2.31 | 2.37 | -2.47% | 139,454 | 32,995,959 |
| 2024-12-03 | 2.37 | 2.43 | 2.3 | 2.43 | +5.19% | 195,318 | 46,478,187 |
| 2024-12-02 | 2.17 | 2.31 | 2.17 | 2.31 | +5% | 143,414 | 32,541,626 |
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：