股票概览
2.78
-4.47%
-0.13
2.91
开盘价
2.95
最高价
2.78
最低价
1,320,860
成交量
数据更新至: 2024-12-31
技术指标
2.88
MA5 (5日均线)
2.99
MA10 (10日均线)
3.18
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 | 2.91 | 2.95 | 2.78 | 2.78 | -4.47% | 1,320,860 | 374,728,356 |
| 2024-12-30 | 2.95 | 2.98 | 2.87 | 2.91 | -0.68% | 1,123,414 | 327,438,048 |
| 2024-12-27 | 2.89 | 3.01 | 2.86 | 2.93 | +1.38% | 1,304,041 | 384,644,295 |
| 2024-12-26 | 2.88 | 2.94 | 2.87 | 2.89 | -0.34% | 1,038,828 | 301,568,106 |
| 2024-12-25 | 3.01 | 3.03 | 2.86 | 2.9 | -3.01% | 1,216,818 | 353,893,035 |
| 2024-12-24 | 2.99 | 3.03 | 2.91 | 2.99 | -0.33% | 1,593,772 | 472,611,312 |
| 2024-12-23 | 3.17 | 3.21 | 2.98 | 3 | -5.06% | 2,021,984 | 619,544,270 |
| 2024-12-20 | 3.16 | 3.22 | 3.13 | 3.16 | 0% | 1,349,940 | 428,575,019 |
| 2024-12-19 | 3.19 | 3.24 | 3.09 | 3.16 | -1.86% | 1,772,446 | 557,477,463 |
| 2024-12-18 | 3.21 | 3.28 | 3.14 | 3.22 | +1.9% | 2,017,342 | 651,154,814 |
| 2024-12-17 | 3.3 | 3.38 | 3.15 | 3.16 | -7.06% | 2,701,859 | 868,472,245 |
| 2024-12-16 | 3.57 | 3.61 | 3.37 | 3.4 | -5.82% | 3,533,325 | 1,215,903,390 |
| 2024-12-13 | 3.67 | 3.93 | 3.61 | 3.61 | -1.63% | 4,438,341 | 1,670,366,772 |
| 2024-12-12 | 3.75 | 3.91 | 3.58 | 3.67 | +0.27% | 5,766,942 | 2,144,753,519 |
| 2024-12-11 | 3.3 | 3.66 | 3.29 | 3.66 | +9.91% | 3,948,068 | 1,397,679,023 |
| 2024-12-10 | 3.44 | 3.55 | 3.33 | 3.33 | -2.92% | 3,429,493 | 1,173,883,748 |
| 2024-12-09 | 3.24 | 3.58 | 3.2 | 3.43 | +5.54% | 4,518,827 | 1,565,262,821 |
| 2024-12-06 | 3.16 | 3.4 | 3.16 | 3.25 | +1.56% | 3,149,496 | 1,030,674,506 |
| 2024-12-05 | 3.02 | 3.24 | 3 | 3.2 | +5.61% | 3,010,146 | 949,588,129 |
| 2024-12-04 | 3.08 | 3.15 | 3.02 | 3.03 | -1.62% | 1,631,775 | 502,147,037 |
| 2024-12-03 | 3.15 | 3.15 | 3.06 | 3.08 | -1.91% | 1,693,530 | 522,820,461 |
| 2024-12-02 | 3 | 3.19 | 2.99 | 3.14 | +4.32% | 2,659,948 | 829,069,092 |
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：