股票概览
2.63
-2.59%
-0.07
2.7
开盘价
2.71
最高价
2.63
最低价
549,553
成交量
数据更新至: 2024-12-31
技术指标
2.70
MA5 (5日均线)
2.74
MA10 (10日均线)
2.83
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 | 2.7 | 2.71 | 2.63 | 2.63 | -2.59% | 549,553 | 146,321,355 |
| 2024-12-30 | 2.73 | 2.74 | 2.68 | 2.7 | -0.74% | 403,969 | 109,113,432 |
| 2024-12-27 | 2.7 | 2.75 | 2.68 | 2.72 | +0.74% | 471,799 | 128,524,391 |
| 2024-12-26 | 2.72 | 2.75 | 2.7 | 2.7 | -1.1% | 323,123 | 87,848,178 |
| 2024-12-25 | 2.76 | 2.76 | 2.7 | 2.73 | -1.09% | 394,877 | 107,347,979 |
| 2024-12-24 | 2.73 | 2.77 | 2.72 | 2.76 | +1.85% | 462,645 | 127,074,472 |
| 2024-12-23 | 2.78 | 2.8 | 2.71 | 2.71 | -2.87% | 576,182 | 157,947,494 |
| 2024-12-20 | 2.81 | 2.83 | 2.78 | 2.79 | -1.41% | 529,618 | 148,172,505 |
| 2024-12-19 | 2.83 | 2.84 | 2.78 | 2.83 | -0.35% | 522,734 | 146,849,706 |
| 2024-12-18 | 2.85 | 2.9 | 2.83 | 2.84 | +0.35% | 594,650 | 170,229,415 |
| 2024-12-17 | 2.91 | 2.91 | 2.82 | 2.83 | -2.75% | 749,853 | 214,165,091 |
| 2024-12-16 | 2.89 | 2.96 | 2.89 | 2.91 | +1.04% | 755,096 | 220,610,798 |
| 2024-12-13 | 2.99 | 3 | 2.88 | 2.88 | -4% | 1,023,274 | 299,804,619 |
| 2024-12-12 | 2.98 | 3.05 | 2.95 | 3 | +1.01% | 1,126,963 | 337,694,610 |
| 2024-12-11 | 2.91 | 2.98 | 2.9 | 2.97 | +2.06% | 733,709 | 217,215,228 |
| 2024-12-10 | 3 | 3.01 | 2.9 | 2.91 | -1.02% | 754,821 | 222,819,169 |
| 2024-12-09 | 3 | 3.03 | 2.91 | 2.94 | -1.67% | 751,043 | 222,581,360 |
| 2024-12-06 | 2.9 | 3.02 | 2.9 | 2.99 | +2.75% | 1,041,665 | 309,422,552 |
| 2024-12-05 | 2.88 | 2.92 | 2.86 | 2.91 | +1.04% | 512,016 | 148,027,896 |
| 2024-12-04 | 2.94 | 2.94 | 2.87 | 2.88 | -2.04% | 676,943 | 196,493,150 |
| 2024-12-03 | 2.93 | 2.97 | 2.9 | 2.94 | +0.34% | 906,479 | 265,714,033 |
| 2024-12-02 | 2.89 | 2.95 | 2.89 | 2.93 | +1.74% | 899,591 | 262,820,840 |
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：