股票概览
2.5
+0.81%
+0.02
2.48
开盘价
2.55
最高价
2.45
最低价
107,391
成交量
数据更新至: 2024-12-31
技术指标
2.53
MA5 (5日均线)
2.55
MA10 (10日均线)
2.42
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 | 2.48 | 2.55 | 2.45 | 2.5 | +0.81% | 107,391 | 26,899,522 |
| 2024-12-30 | 2.54 | 2.65 | 2.48 | 2.48 | -4.98% | 212,330 | 53,423,153 |
| 2024-12-27 | 2.53 | 2.66 | 2.51 | 2.61 | +3.16% | 210,957 | 55,499,066 |
| 2024-12-26 | 2.55 | 2.6 | 2.39 | 2.53 | +0.4% | 112,869 | 28,342,975 |
| 2024-12-25 | 2.56 | 2.64 | 2.52 | 2.52 | -1.56% | 139,327 | 35,837,395 |
| 2024-12-24 | 2.56 | 2.56 | 2.56 | 2.56 | +4.92% | 101,648 | 26,021,978 |
| 2024-12-23 | 2.56 | 2.59 | 2.44 | 2.44 | -5.06% | 121,936 | 30,261,048 |
| 2024-12-20 | 2.66 | 2.73 | 2.56 | 2.57 | -3.02% | 147,721 | 38,760,627 |
| 2024-12-19 | 2.51 | 2.71 | 2.48 | 2.65 | +1.53% | 278,460 | 72,355,030 |
| 2024-12-18 | 2.61 | 2.61 | 2.61 | 2.61 | +4.82% | 20,037 | 5,229,581 |
| 2024-12-17 | 2.49 | 2.49 | 2.43 | 2.49 | +5.06% | 72,811 | 18,121,311 |
| 2024-12-16 | 2.27 | 2.37 | 2.26 | 2.37 | +4.87% | 203,856 | 47,310,156 |
| 2024-12-13 | 2.26 | 2.28 | 2.25 | 2.26 | -0.44% | 38,367 | 8,692,309 |
| 2024-12-12 | 2.26 | 2.27 | 2.25 | 2.27 | +0.44% | 49,484 | 11,159,290 |
| 2024-12-11 | 2.26 | 2.27 | 2.24 | 2.26 | 0% | 42,005 | 9,466,827 |
| 2024-12-10 | 2.3 | 2.31 | 2.26 | 2.26 | -0.88% | 77,542 | 17,651,431 |
| 2024-12-09 | 2.27 | 2.32 | 2.26 | 2.28 | 0% | 91,654 | 20,915,993 |
| 2024-12-06 | 2.29 | 2.3 | 2.27 | 2.28 | -0.44% | 50,426 | 11,495,160 |
| 2024-12-05 | 2.25 | 2.3 | 2.25 | 2.29 | +1.78% | 64,984 | 14,795,570 |
| 2024-12-04 | 2.25 | 2.26 | 2.24 | 2.25 | -0.44% | 36,475 | 8,207,795 |
| 2024-12-03 | 2.25 | 2.27 | 2.24 | 2.26 | +0.44% | 41,394 | 9,345,146 |
| 2024-12-02 | 2.29 | 2.29 | 2.23 | 2.25 | -1.32% | 83,813 | 18,949,437 |
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：