股票概览
2.81
+1.44%
+0.04
2.76
开盘价
2.98
最高价
2.75
最低价
404,948
成交量
数据更新至: 2024-12-31
技术指标
2.78
MA5 (5日均线)
2.86
MA10 (10日均线)
3.06
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 | 2.76 | 2.98 | 2.75 | 2.81 | +1.44% | 404,948 | 115,158,229 |
| 2024-12-30 | 2.8 | 2.81 | 2.68 | 2.77 | -1.07% | 235,783 | 64,260,611 |
| 2024-12-27 | 2.77 | 2.89 | 2.75 | 2.8 | +1.08% | 224,330 | 63,503,297 |
| 2024-12-26 | 2.72 | 2.82 | 2.72 | 2.77 | +1.47% | 208,018 | 57,580,219 |
| 2024-12-25 | 2.83 | 2.83 | 2.67 | 2.73 | -3.53% | 252,951 | 69,063,114 |
| 2024-12-24 | 2.78 | 2.85 | 2.66 | 2.83 | +1.07% | 444,832 | 121,889,627 |
| 2024-12-23 | 2.99 | 3.02 | 2.79 | 2.8 | -7.59% | 476,968 | 136,414,674 |
| 2024-12-20 | 3.01 | 3.09 | 2.98 | 3.03 | -1.3% | 487,514 | 147,732,116 |
| 2024-12-19 | 2.97 | 3.28 | 2.94 | 3.07 | +3.02% | 741,761 | 231,189,180 |
| 2024-12-18 | 3.06 | 3.09 | 2.95 | 2.98 | -2.61% | 288,962 | 86,469,911 |
| 2024-12-17 | 3.28 | 3.29 | 3.04 | 3.06 | -6.71% | 308,340 | 95,887,459 |
| 2024-12-16 | 3.27 | 3.32 | 3.25 | 3.28 | +0.92% | 274,296 | 90,008,512 |
| 2024-12-13 | 3.4 | 3.41 | 3.25 | 3.25 | -4.41% | 464,951 | 153,755,889 |
| 2024-12-12 | 3.44 | 3.46 | 3.37 | 3.4 | -0.58% | 524,858 | 179,043,120 |
| 2024-12-11 | 3.32 | 3.6 | 3.31 | 3.42 | +2.09% | 767,348 | 266,091,997 |
| 2024-12-10 | 3.4 | 3.45 | 3.28 | 3.35 | +0.9% | 660,860 | 221,380,291 |
| 2024-12-09 | 3.37 | 3.41 | 3.27 | 3.32 | -0.3% | 694,748 | 231,666,093 |
| 2024-12-06 | 3.19 | 3.41 | 3.18 | 3.33 | +5.38% | 826,912 | 274,630,583 |
| 2024-12-05 | 3.05 | 3.25 | 3.02 | 3.16 | +3.61% | 698,889 | 221,442,408 |
| 2024-12-04 | 3.12 | 3.18 | 3.03 | 3.05 | -2.56% | 519,644 | 161,550,632 |
| 2024-12-03 | 3.08 | 3.23 | 3.04 | 3.13 | 0% | 678,676 | 212,422,889 |
| 2024-12-02 | 2.97 | 3.18 | 2.9 | 3.13 | +3.3% | 800,595 | 247,500,405 |
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：