股票概览
2.53
-3.07%
-0.08
2.61
开盘价
2.64
最高价
2.51
最低价
301,756
成交量
数据更新至: 2024-12-31
技术指标
2.80
MA5 (5日均线)
3.00
MA10 (10日均线)
3.27
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 | 2.61 | 2.64 | 2.51 | 2.53 | -3.07% | 301,756 | 77,259,845 |
| 2024-12-30 | 2.77 | 2.77 | 2.6 | 2.61 | -5.78% | 449,068 | 118,471,514 |
| 2024-12-27 | 2.82 | 2.85 | 2.7 | 2.77 | -7.05% | 762,278 | 212,716,932 |
| 2024-12-26 | 3.23 | 3.34 | 2.88 | 2.98 | -4.18% | 1,120,509 | 349,908,545 |
| 2024-12-25 | 3.08 | 3.27 | 2.88 | 3.11 | -0.32% | 772,147 | 237,871,339 |
| 2024-12-24 | 2.98 | 3.12 | 2.84 | 3.12 | +1.96% | 759,264 | 223,815,260 |
| 2024-12-23 | 3.33 | 3.38 | 3.04 | 3.06 | -9.47% | 657,590 | 208,352,451 |
| 2024-12-20 | 3.23 | 3.52 | 3.2 | 3.38 | +4.32% | 562,179 | 188,931,257 |
| 2024-12-19 | 3.17 | 3.25 | 3.15 | 3.24 | +1.25% | 264,659 | 85,160,251 |
| 2024-12-18 | 3.24 | 3.25 | 3.13 | 3.2 | +0.31% | 295,503 | 94,795,467 |
| 2024-12-17 | 3.45 | 3.45 | 3.18 | 3.19 | -7.54% | 574,603 | 188,098,967 |
| 2024-12-16 | 3.38 | 3.48 | 3.38 | 3.45 | +0.88% | 382,140 | 131,265,296 |
| 2024-12-13 | 3.55 | 3.57 | 3.42 | 3.42 | -4.2% | 564,369 | 196,971,670 |
| 2024-12-12 | 3.53 | 3.63 | 3.49 | 3.57 | +1.71% | 661,929 | 235,989,093 |
| 2024-12-11 | 3.53 | 3.59 | 3.49 | 3.51 | -1.13% | 799,050 | 281,608,517 |
| 2024-12-10 | 3.8 | 3.83 | 3.54 | 3.55 | -5.59% | 1,638,721 | 605,118,218 |
| 2024-12-09 | 3.22 | 3.76 | 3.22 | 3.76 | +9.94% | 2,005,023 | 703,414,447 |
| 2024-12-06 | 3.64 | 3.66 | 3.42 | 3.42 | -10% | 908,198 | 318,256,513 |
| 2024-12-05 | 3.65 | 3.99 | 3.38 | 3.8 | +2.43% | 1,542,114 | 564,058,539 |
| 2024-12-04 | 3.67 | 3.72 | 3.56 | 3.71 | -0.27% | 691,353 | 250,262,239 |
| 2024-12-03 | 3.61 | 3.8 | 3.58 | 3.72 | +2.48% | 803,793 | 298,038,893 |
| 2024-12-02 | 3.64 | 3.76 | 3.56 | 3.63 | -2.16% | 927,334 | 338,972,017 |
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：