股票概览
2.73
-4.88%
-0.14
2.9
开盘价
2.93
最高价
2.73
最低价
778,097
成交量
数据更新至: 2024-12-31
技术指标
2.96
MA5 (5日均线)
3.22
MA10 (10日均线)
3.47
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 | 2.9 | 2.93 | 2.73 | 2.73 | -4.88% | 778,097 | 215,802,344 |
| 2024-12-30 | 3.06 | 3.07 | 2.79 | 2.87 | -6.82% | 1,109,555 | 319,670,665 |
| 2024-12-27 | 3.03 | 3.23 | 3 | 3.08 | +0.65% | 1,007,235 | 315,165,921 |
| 2024-12-26 | 3.09 | 3.3 | 3.01 | 3.06 | +0.66% | 992,305 | 306,937,967 |
| 2024-12-25 | 3.2 | 3.22 | 2.97 | 3.04 | -6.17% | 1,169,557 | 358,895,753 |
| 2024-12-24 | 3.3 | 3.42 | 3.15 | 3.24 | -5.54% | 1,323,833 | 431,043,911 |
| 2024-12-23 | 3.55 | 3.89 | 3.4 | 3.43 | -7.05% | 1,525,165 | 548,879,375 |
| 2024-12-20 | 3.5 | 3.8 | 3.43 | 3.69 | +3.94% | 1,824,690 | 663,985,831 |
| 2024-12-19 | 3.51 | 3.7 | 3.43 | 3.55 | +0.57% | 2,023,547 | 731,934,781 |
| 2024-12-18 | 3.21 | 3.53 | 3.16 | 3.53 | +9.97% | 1,492,311 | 501,088,744 |
| 2024-12-17 | 3.54 | 3.55 | 3.2 | 3.21 | -9.83% | 1,415,168 | 472,789,398 |
| 2024-12-16 | 3.5 | 3.71 | 3.42 | 3.56 | 0% | 1,455,589 | 521,943,463 |
| 2024-12-13 | 3.5 | 3.78 | 3.4 | 3.56 | +0.56% | 1,779,878 | 636,656,420 |
| 2024-12-12 | 3.44 | 3.6 | 3.37 | 3.54 | +1.43% | 1,698,028 | 591,411,726 |
| 2024-12-11 | 3.41 | 3.64 | 3.34 | 3.49 | -4.12% | 1,990,231 | 692,961,494 |
| 2024-12-10 | 3.7 | 4.18 | 3.6 | 3.64 | -8.77% | 3,445,755 | 1,303,243,931 |
| 2024-12-09 | 4.01 | 4.13 | 3.99 | 3.99 | -9.93% | 545,318 | 218,630,572 |
| 2024-12-06 | 4.4 | 4.43 | 4.02 | 4.43 | +9.93% | 4,593,845 | 1,954,109,028 |
| 2024-12-05 | 4.03 | 4.03 | 4.03 | 4.03 | +10.11% | 130,038 | 52,405,322 |
| 2024-12-04 | 3.66 | 3.66 | 3.66 | 3.66 | +9.91% | 187,980 | 68,800,687 |
| 2024-12-03 | 3.2 | 3.33 | 3.11 | 3.33 | +9.9% | 750,197 | 246,164,755 |
| 2024-12-02 | 2.74 | 3.03 | 2.73 | 3.03 | +10.18% | 1,158,832 | 333,896,800 |
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：