股票概览
2.8
-1.75%
-0.05
2.86
开盘价
2.89
最高价
2.77
最低价
135,322
成交量
数据更新至: 2024-12-31
技术指标
2.86
MA5 (5日均线)
3.02
MA10 (10日均线)
3.23
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 | 2.86 | 2.89 | 2.77 | 2.8 | -1.75% | 135,322 | 38,264,597 |
| 2024-12-30 | 2.96 | 2.98 | 2.82 | 2.85 | -4.36% | 164,976 | 47,109,407 |
| 2024-12-27 | 2.85 | 3.03 | 2.83 | 2.98 | +4.93% | 196,186 | 58,056,178 |
| 2024-12-26 | 2.84 | 2.88 | 2.81 | 2.84 | -0.35% | 147,495 | 41,996,186 |
| 2024-12-25 | 2.98 | 2.99 | 2.8 | 2.85 | -4.36% | 156,591 | 44,669,669 |
| 2024-12-24 | 3.04 | 3.05 | 2.92 | 2.98 | -1.65% | 178,854 | 53,006,604 |
| 2024-12-23 | 3.25 | 3.26 | 3.02 | 3.03 | -7.06% | 238,880 | 73,926,175 |
| 2024-12-20 | 3.26 | 3.3 | 3.23 | 3.26 | +0.31% | 157,735 | 51,447,847 |
| 2024-12-19 | 3.3 | 3.3 | 3.19 | 3.25 | -2.4% | 201,213 | 65,009,919 |
| 2024-12-18 | 3.37 | 3.41 | 3.24 | 3.33 | -0.6% | 175,318 | 58,327,814 |
| 2024-12-17 | 3.63 | 3.65 | 3.33 | 3.35 | -7.2% | 299,149 | 102,072,240 |
| 2024-12-16 | 3.48 | 3.7 | 3.45 | 3.61 | +2.56% | 320,446 | 115,118,811 |
| 2024-12-13 | 3.66 | 3.66 | 3.48 | 3.52 | -3.83% | 294,573 | 104,839,415 |
| 2024-12-12 | 3.56 | 3.68 | 3.51 | 3.66 | +2.52% | 376,657 | 136,582,432 |
| 2024-12-11 | 3.4 | 3.6 | 3.39 | 3.57 | +3.48% | 379,364 | 134,024,741 |
| 2024-12-10 | 3.44 | 3.58 | 3.37 | 3.45 | +2.07% | 391,558 | 135,955,687 |
| 2024-12-09 | 3.4 | 3.45 | 3.34 | 3.38 | -0.88% | 177,685 | 60,056,963 |
| 2024-12-06 | 3.27 | 3.42 | 3.25 | 3.41 | +4.92% | 251,236 | 84,390,826 |
| 2024-12-05 | 3.2 | 3.26 | 3.2 | 3.25 | +0.62% | 143,222 | 46,297,384 |
| 2024-12-04 | 3.32 | 3.38 | 3.2 | 3.23 | -3% | 267,590 | 87,892,728 |
| 2024-12-03 | 3.43 | 3.45 | 3.29 | 3.33 | -2.92% | 243,048 | 81,352,606 |
| 2024-12-02 | 3.29 | 3.47 | 3.26 | 3.43 | +4.26% | 355,122 | 119,356,250 |
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：