股票概览
2.57
-3.75%
-0.1
2.67
开盘价
2.7
最高价
2.57
最低价
588,008
成交量
数据更新至: 2024-12-31
技术指标
2.66
MA5 (5日均线)
2.73
MA10 (10日均线)
2.88
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 | 2.67 | 2.7 | 2.57 | 2.57 | -3.75% | 588,008 | 154,061,232 |
| 2024-12-30 | 2.7 | 2.71 | 2.64 | 2.67 | -1.11% | 526,968 | 140,306,213 |
| 2024-12-27 | 2.68 | 2.75 | 2.65 | 2.7 | +1.12% | 645,646 | 175,389,698 |
| 2024-12-26 | 2.65 | 2.7 | 2.65 | 2.67 | 0% | 426,070 | 113,915,903 |
| 2024-12-25 | 2.73 | 2.75 | 2.63 | 2.67 | -2.2% | 683,188 | 182,186,152 |
| 2024-12-24 | 2.76 | 2.78 | 2.71 | 2.73 | 0% | 518,303 | 142,145,241 |
| 2024-12-23 | 2.86 | 2.86 | 2.72 | 2.73 | -4.21% | 873,536 | 242,206,445 |
| 2024-12-20 | 2.87 | 2.89 | 2.84 | 2.85 | -0.35% | 478,272 | 136,657,474 |
| 2024-12-19 | 2.83 | 2.88 | 2.8 | 2.86 | 0% | 622,546 | 176,826,341 |
| 2024-12-18 | 2.89 | 2.93 | 2.84 | 2.86 | -1.04% | 711,222 | 205,411,680 |
| 2024-12-17 | 2.98 | 2.99 | 2.88 | 2.89 | -3.02% | 840,086 | 244,755,538 |
| 2024-12-16 | 2.98 | 3.02 | 2.95 | 2.98 | -0.33% | 686,032 | 204,567,750 |
| 2024-12-13 | 3.07 | 3.08 | 2.99 | 2.99 | -3.24% | 1,123,009 | 338,814,831 |
| 2024-12-12 | 3.12 | 3.13 | 3.04 | 3.09 | -0.96% | 1,046,486 | 321,830,251 |
| 2024-12-11 | 3.02 | 3.14 | 3 | 3.12 | +2.3% | 1,507,274 | 467,456,756 |
| 2024-12-10 | 3.15 | 3.18 | 3.04 | 3.05 | -0.97% | 1,614,264 | 501,178,065 |
| 2024-12-09 | 3.11 | 3.17 | 3.05 | 3.08 | -0.96% | 1,528,355 | 471,842,636 |
| 2024-12-06 | 2.98 | 3.15 | 2.98 | 3.11 | +4.01% | 2,253,875 | 694,637,957 |
| 2024-12-05 | 2.9 | 3.02 | 2.9 | 2.99 | +2.4% | 1,047,769 | 311,203,238 |
| 2024-12-04 | 2.97 | 2.97 | 2.9 | 2.92 | -2.01% | 954,031 | 280,291,955 |
| 2024-12-03 | 2.94 | 3.01 | 2.92 | 2.98 | +1.02% | 1,275,382 | 378,850,910 |
| 2024-12-02 | 2.83 | 2.95 | 2.82 | 2.95 | +4.61% | 1,270,952 | 368,546,850 |
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：