股票概览
2.77
-2.12%
-0.06
2.83
开盘价
2.87
最高价
2.76
最低价
236,998
成交量
数据更新至: 2024-12-31
技术指标
2.82
MA5 (5日均线)
2.91
MA10 (10日均线)
3.07
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 | 2.83 | 2.87 | 2.76 | 2.77 | -2.12% | 236,998 | 66,708,790 |
| 2024-12-30 | 2.85 | 2.86 | 2.8 | 2.83 | -1.39% | 211,059 | 59,508,045 |
| 2024-12-27 | 2.83 | 2.9 | 2.81 | 2.87 | +1.41% | 257,293 | 73,877,879 |
| 2024-12-26 | 2.81 | 2.86 | 2.81 | 2.83 | +0.35% | 187,191 | 53,085,463 |
| 2024-12-25 | 2.88 | 2.89 | 2.78 | 2.82 | -2.08% | 283,290 | 79,926,651 |
| 2024-12-24 | 2.87 | 2.9 | 2.84 | 2.88 | 0% | 329,127 | 94,492,647 |
| 2024-12-23 | 3.05 | 3.06 | 2.88 | 2.88 | -5.57% | 573,402 | 168,481,996 |
| 2024-12-20 | 3.06 | 3.09 | 3.03 | 3.05 | -0.33% | 278,644 | 85,330,540 |
| 2024-12-19 | 3.06 | 3.09 | 3.01 | 3.06 | -1.61% | 383,940 | 116,834,261 |
| 2024-12-18 | 3.15 | 3.17 | 3.09 | 3.11 | -0.32% | 316,435 | 98,861,476 |
| 2024-12-17 | 3.28 | 3.3 | 3.11 | 3.12 | -5.17% | 496,920 | 157,640,549 |
| 2024-12-16 | 3.27 | 3.37 | 3.26 | 3.29 | +0.92% | 525,235 | 173,618,826 |
| 2024-12-13 | 3.37 | 3.38 | 3.25 | 3.26 | -4.12% | 614,113 | 202,228,795 |
| 2024-12-12 | 3.31 | 3.43 | 3.28 | 3.4 | +3.03% | 846,366 | 285,304,074 |
| 2024-12-11 | 3.19 | 3.32 | 3.16 | 3.3 | +3.45% | 775,444 | 254,398,152 |
| 2024-12-10 | 3.3 | 3.34 | 3.18 | 3.19 | +0.63% | 698,537 | 227,198,272 |
| 2024-12-09 | 3.26 | 3.3 | 3.13 | 3.17 | -3.06% | 504,677 | 160,941,889 |
| 2024-12-06 | 3.18 | 3.28 | 3.17 | 3.27 | +2.83% | 529,970 | 172,022,026 |
| 2024-12-05 | 3.16 | 3.18 | 3.11 | 3.18 | +0.63% | 397,139 | 124,986,734 |
| 2024-12-04 | 3.26 | 3.28 | 3.14 | 3.16 | -3.66% | 494,928 | 158,886,277 |
| 2024-12-03 | 3.2 | 3.31 | 3.17 | 3.28 | +2.18% | 669,265 | 217,655,758 |
| 2024-12-02 | 3.1 | 3.23 | 3.08 | 3.21 | +3.88% | 666,864 | 211,484,780 |
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：