股票概览
2.81
-2.77%
-0.08
2.89
开盘价
2.9
最高价
2.8
最低价
193,658
成交量
数据更新至: 2024-12-31
技术指标
2.89
MA5 (5日均线)
2.95
MA10 (10日均线)
3.09
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 | 2.89 | 2.9 | 2.8 | 2.81 | -2.77% | 193,658 | 55,069,131 |
| 2024-12-30 | 2.92 | 2.93 | 2.86 | 2.89 | -1.7% | 148,200 | 42,644,805 |
| 2024-12-27 | 2.9 | 2.95 | 2.88 | 2.94 | +1.38% | 199,088 | 58,347,307 |
| 2024-12-26 | 2.9 | 2.93 | 2.89 | 2.9 | -0.34% | 133,437 | 38,798,740 |
| 2024-12-25 | 2.95 | 2.95 | 2.86 | 2.91 | -1.69% | 164,530 | 47,650,249 |
| 2024-12-24 | 2.93 | 2.96 | 2.9 | 2.96 | +1.72% | 197,794 | 57,923,254 |
| 2024-12-23 | 3.03 | 3.04 | 2.91 | 2.91 | -3.64% | 282,865 | 83,663,084 |
| 2024-12-20 | 3.05 | 3.07 | 3 | 3.02 | -0.98% | 197,819 | 60,070,661 |
| 2024-12-19 | 3.03 | 3.06 | 3 | 3.05 | -0.33% | 189,870 | 57,517,005 |
| 2024-12-18 | 3.1 | 3.12 | 3.04 | 3.06 | -0.97% | 214,899 | 66,153,821 |
| 2024-12-17 | 3.19 | 3.22 | 3.07 | 3.09 | -3.74% | 304,606 | 95,190,019 |
| 2024-12-16 | 3.22 | 3.25 | 3.18 | 3.21 | -0.31% | 232,911 | 74,650,091 |
| 2024-12-13 | 3.33 | 3.34 | 3.21 | 3.22 | -3.88% | 328,354 | 106,844,580 |
| 2024-12-12 | 3.33 | 3.37 | 3.3 | 3.35 | +0.3% | 314,614 | 105,173,293 |
| 2024-12-11 | 3.21 | 3.36 | 3.2 | 3.34 | +2.77% | 423,765 | 140,360,151 |
| 2024-12-10 | 3.37 | 3.37 | 3.24 | 3.25 | -1.52% | 465,710 | 153,884,532 |
| 2024-12-09 | 3.28 | 3.37 | 3.27 | 3.3 | 0% | 430,222 | 142,965,519 |
| 2024-12-06 | 3.2 | 3.31 | 3.18 | 3.3 | +2.8% | 555,709 | 182,059,593 |
| 2024-12-05 | 3.11 | 3.24 | 3.1 | 3.21 | +1.9% | 368,134 | 117,230,983 |
| 2024-12-04 | 3.22 | 3.26 | 3.13 | 3.15 | +0.64% | 572,292 | 182,920,632 |
| 2024-12-03 | 3.14 | 3.16 | 3.09 | 3.13 | -0.63% | 209,135 | 65,242,589 |
| 2024-12-02 | 3.07 | 3.17 | 3.06 | 3.15 | +2.94% | 337,602 | 105,365,306 |
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：