股票概览
2.55
-3.04%
-0.08
2.63
开盘价
2.69
最高价
2.55
最低价
430,510
成交量
数据更新至: 2024-12-31
技术指标
2.71
MA5 (5日均线)
2.74
MA10 (10日均线)
2.87
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 | 2.63 | 2.69 | 2.55 | 2.55 | -3.04% | 430,510 | 112,223,452 |
| 2024-12-30 | 2.7 | 2.76 | 2.59 | 2.63 | -8.68% | 984,168 | 262,559,007 |
| 2024-12-27 | 2.8 | 3 | 2.75 | 2.88 | +5.49% | 1,302,144 | 382,288,238 |
| 2024-12-26 | 2.75 | 2.76 | 2.71 | 2.73 | -1.09% | 179,391 | 49,030,281 |
| 2024-12-25 | 2.75 | 2.78 | 2.67 | 2.76 | +1.1% | 276,659 | 75,491,729 |
| 2024-12-24 | 2.69 | 2.77 | 2.67 | 2.73 | +1.49% | 266,638 | 72,658,476 |
| 2024-12-23 | 2.81 | 2.81 | 2.67 | 2.69 | -4.27% | 495,375 | 134,824,668 |
| 2024-12-20 | 2.8 | 2.84 | 2.77 | 2.81 | 0% | 253,194 | 70,942,011 |
| 2024-12-19 | 2.83 | 2.85 | 2.77 | 2.81 | -1.06% | 217,000 | 60,713,596 |
| 2024-12-18 | 2.86 | 2.86 | 2.8 | 2.84 | +0.35% | 214,941 | 61,045,006 |
| 2024-12-17 | 2.99 | 3.01 | 2.81 | 2.83 | -5.03% | 432,121 | 123,998,508 |
| 2024-12-16 | 2.94 | 3.04 | 2.94 | 2.98 | -0.33% | 267,035 | 80,005,846 |
| 2024-12-13 | 3.11 | 3.11 | 2.98 | 2.99 | -4.47% | 488,805 | 148,281,977 |
| 2024-12-12 | 3.06 | 3.15 | 3.04 | 3.13 | +1.95% | 590,751 | 183,114,335 |
| 2024-12-11 | 2.98 | 3.09 | 2.97 | 3.07 | +2.68% | 476,711 | 145,503,465 |
| 2024-12-10 | 3.08 | 3.12 | 2.98 | 2.99 | -1.32% | 429,168 | 129,955,166 |
| 2024-12-09 | 3.06 | 3.17 | 3 | 3.03 | -0.98% | 487,947 | 149,437,666 |
| 2024-12-06 | 2.95 | 3.09 | 2.94 | 3.06 | +3.73% | 569,510 | 172,228,032 |
| 2024-12-05 | 2.93 | 2.95 | 2.9 | 2.95 | +0.34% | 230,900 | 67,554,773 |
| 2024-12-04 | 2.98 | 3 | 2.91 | 2.94 | -1.67% | 236,058 | 69,658,692 |
| 2024-12-03 | 2.99 | 3 | 2.95 | 2.99 | -0.33% | 251,556 | 74,885,588 |
| 2024-12-02 | 2.89 | 3.02 | 2.88 | 3 | +3.81% | 507,763 | 150,953,504 |
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：