股票概览
2.62
-3.68%
-0.1
2.73
开盘价
2.75
最高价
2.62
最低价
749,947
成交量
数据更新至: 2024-12-31
技术指标
2.73
MA5 (5日均线)
2.89
MA10 (10日均线)
3.15
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 | 2.73 | 2.75 | 2.62 | 2.62 | -3.68% | 749,947 | 199,917,147 |
| 2024-12-30 | 2.78 | 2.78 | 2.67 | 2.72 | -2.16% | 777,878 | 210,372,317 |
| 2024-12-27 | 2.76 | 2.84 | 2.73 | 2.78 | +0.36% | 825,359 | 231,420,621 |
| 2024-12-26 | 2.74 | 2.82 | 2.72 | 2.77 | +0.73% | 716,663 | 199,250,600 |
| 2024-12-25 | 2.82 | 2.84 | 2.67 | 2.75 | -3.17% | 1,075,259 | 293,639,719 |
| 2024-12-24 | 2.92 | 2.94 | 2.79 | 2.84 | -2.41% | 1,148,299 | 325,961,078 |
| 2024-12-23 | 3.16 | 3.17 | 2.9 | 2.91 | -8.2% | 1,686,301 | 502,708,179 |
| 2024-12-20 | 3.17 | 3.22 | 3.15 | 3.17 | 0% | 921,471 | 293,543,830 |
| 2024-12-19 | 3.14 | 3.21 | 3.06 | 3.17 | -0.31% | 1,271,526 | 398,270,980 |
| 2024-12-18 | 3.23 | 3.28 | 3.12 | 3.18 | -1.24% | 1,383,251 | 442,616,101 |
| 2024-12-17 | 3.41 | 3.44 | 3.21 | 3.22 | -7.74% | 2,273,801 | 750,357,144 |
| 2024-12-16 | 3.45 | 3.63 | 3.31 | 3.49 | -1.13% | 3,044,792 | 1,042,447,388 |
| 2024-12-13 | 3.51 | 3.73 | 3.48 | 3.53 | -0.56% | 3,459,224 | 1,247,102,367 |
| 2024-12-12 | 3.52 | 3.64 | 3.46 | 3.55 | +0.57% | 2,384,326 | 843,750,440 |
| 2024-12-11 | 3.4 | 3.58 | 3.37 | 3.53 | +3.52% | 2,529,586 | 882,252,113 |
| 2024-12-10 | 3.52 | 3.59 | 3.39 | 3.41 | +0.89% | 2,691,052 | 937,894,515 |
| 2024-12-09 | 3.47 | 3.5 | 3.32 | 3.38 | -2.59% | 1,903,503 | 647,592,975 |
| 2024-12-06 | 3.34 | 3.51 | 3.28 | 3.47 | +4.2% | 2,785,523 | 956,289,646 |
| 2024-12-05 | 3.17 | 3.39 | 3.17 | 3.33 | +4.06% | 1,901,717 | 628,302,936 |
| 2024-12-04 | 3.31 | 3.34 | 3.18 | 3.2 | -5.33% | 1,945,794 | 634,562,032 |
| 2024-12-03 | 3.39 | 3.48 | 3.32 | 3.38 | -0.88% | 2,051,037 | 695,902,219 |
| 2024-12-02 | 3.28 | 3.54 | 3.28 | 3.41 | +2.71% | 2,702,256 | 922,139,786 |
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：