股票概览
2.75
-1.79%
-0.05
2.8
开盘价
2.82
最高价
2.74
最低价
549,327
成交量
数据更新至: 2024-12-31
技术指标
2.80
MA5 (5日均线)
2.80
MA10 (10日均线)
2.85
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 | 2.8 | 2.82 | 2.74 | 2.75 | -1.79% | 549,327 | 152,729,275 |
| 2024-12-30 | 2.8 | 2.82 | 2.79 | 2.8 | -0.36% | 454,744 | 127,478,091 |
| 2024-12-27 | 2.79 | 2.82 | 2.78 | 2.81 | +0.36% | 400,135 | 112,235,084 |
| 2024-12-26 | 2.83 | 2.84 | 2.78 | 2.8 | -1.06% | 554,247 | 155,544,738 |
| 2024-12-25 | 2.8 | 2.84 | 2.78 | 2.83 | +1.43% | 703,025 | 197,778,709 |
| 2024-12-24 | 2.76 | 2.79 | 2.76 | 2.79 | +1.09% | 410,086 | 113,934,291 |
| 2024-12-23 | 2.8 | 2.82 | 2.75 | 2.76 | -1.78% | 615,895 | 171,566,270 |
| 2024-12-20 | 2.83 | 2.83 | 2.79 | 2.81 | -1.06% | 638,520 | 179,490,497 |
| 2024-12-19 | 2.81 | 2.85 | 2.77 | 2.84 | +0.35% | 777,583 | 217,954,391 |
| 2024-12-18 | 2.84 | 2.89 | 2.82 | 2.83 | 0% | 681,049 | 194,591,587 |
| 2024-12-17 | 2.89 | 2.91 | 2.82 | 2.83 | -1.74% | 768,621 | 219,759,081 |
| 2024-12-16 | 2.86 | 2.92 | 2.86 | 2.88 | +0.35% | 666,753 | 192,937,882 |
| 2024-12-13 | 2.98 | 2.98 | 2.87 | 2.87 | -3.69% | 1,438,326 | 418,456,422 |
| 2024-12-12 | 3.02 | 3.04 | 2.96 | 2.98 | -0.67% | 1,164,333 | 347,306,998 |
| 2024-12-11 | 2.9 | 3.02 | 2.89 | 3 | +3.09% | 1,692,137 | 502,945,215 |
| 2024-12-10 | 2.97 | 2.99 | 2.89 | 2.91 | -0.34% | 1,494,050 | 438,824,683 |
| 2024-12-09 | 2.95 | 2.97 | 2.9 | 2.92 | -0.34% | 1,346,095 | 395,312,953 |
| 2024-12-06 | 2.83 | 2.95 | 2.82 | 2.93 | +3.53% | 2,270,803 | 660,774,023 |
| 2024-12-05 | 2.84 | 2.85 | 2.81 | 2.83 | -0.7% | 703,799 | 198,805,811 |
| 2024-12-04 | 2.83 | 2.89 | 2.81 | 2.85 | +0.71% | 1,015,511 | 289,830,888 |
| 2024-12-03 | 2.84 | 2.84 | 2.8 | 2.83 | 0% | 573,426 | 161,757,510 |
| 2024-12-02 | 2.77 | 2.85 | 2.75 | 2.83 | +2.54% | 865,982 | 243,103,146 |
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：