股票概览
2.85
-0.35%
-0.01
2.92
开盘价
2.94
最高价
2.84
最低价
290,299
成交量
数据更新至: 2024-12-31
技术指标
2.88
MA5 (5日均线)
3.02
MA10 (10日均线)
3.30
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 | 2.92 | 2.94 | 2.84 | 2.85 | -0.35% | 290,299 | 83,533,712 |
| 2024-12-30 | 3.01 | 3.01 | 2.83 | 2.86 | -4.35% | 386,605 | 110,781,878 |
| 2024-12-27 | 2.86 | 3.06 | 2.83 | 2.99 | +4.91% | 509,862 | 151,611,581 |
| 2024-12-26 | 2.93 | 3.04 | 2.85 | 2.85 | +0.71% | 378,576 | 110,375,142 |
| 2024-12-25 | 3.02 | 3.04 | 2.8 | 2.83 | -6.91% | 492,541 | 141,008,824 |
| 2024-12-24 | 3.02 | 3.08 | 2.95 | 3.04 | +0.33% | 386,953 | 116,437,610 |
| 2024-12-23 | 3.26 | 3.28 | 3.02 | 3.03 | -7.62% | 465,523 | 144,253,132 |
| 2024-12-20 | 3.23 | 3.32 | 3.21 | 3.28 | +1.55% | 310,366 | 101,598,128 |
| 2024-12-19 | 3.17 | 3.25 | 3.14 | 3.23 | 0% | 341,811 | 109,249,028 |
| 2024-12-18 | 3.26 | 3.35 | 3.2 | 3.23 | -0.92% | 364,513 | 118,931,673 |
| 2024-12-17 | 3.46 | 3.47 | 3.23 | 3.26 | -6.05% | 566,779 | 186,988,351 |
| 2024-12-16 | 3.48 | 3.57 | 3.42 | 3.47 | 0% | 475,554 | 166,425,422 |
| 2024-12-13 | 3.59 | 3.63 | 3.46 | 3.47 | -4.93% | 655,768 | 231,676,137 |
| 2024-12-12 | 3.74 | 3.74 | 3.59 | 3.65 | -2.67% | 661,412 | 241,545,612 |
| 2024-12-11 | 3.59 | 3.78 | 3.56 | 3.75 | +2.18% | 776,976 | 288,443,970 |
| 2024-12-10 | 3.88 | 3.92 | 3.65 | 3.67 | -1.08% | 900,289 | 337,365,567 |
| 2024-12-09 | 3.79 | 3.96 | 3.62 | 3.71 | -1.33% | 1,066,581 | 401,202,961 |
| 2024-12-06 | 3.5 | 3.98 | 3.46 | 3.76 | +7.43% | 1,474,171 | 548,181,548 |
| 2024-12-05 | 3.4 | 3.58 | 3.35 | 3.5 | -0.28% | 718,837 | 248,871,076 |
| 2024-12-04 | 3.46 | 3.67 | 3.42 | 3.51 | +2.63% | 1,214,227 | 429,819,239 |
| 2024-12-03 | 3.35 | 3.43 | 3.3 | 3.42 | +2.09% | 790,134 | 265,917,431 |
| 2024-12-02 | 3.18 | 3.36 | 3.18 | 3.35 | +5.68% | 791,160 | 261,707,363 |
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：