股票概览
2.78
-2.8%
-0.08
2.86
开盘价
2.9
最高价
2.78
最低价
255,429
成交量
数据更新至: 2024-12-31
技术指标
2.85
MA5 (5日均线)
2.99
MA10 (10日均线)
3.22
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 | 2.9 | 2.78 | 2.78 | -2.8% | 255,429 | 72,245,188 |
| 2024-12-30 | 2.9 | 2.9 | 2.82 | 2.86 | -1.72% | 271,137 | 77,168,481 |
| 2024-12-27 | 2.85 | 2.96 | 2.84 | 2.91 | +1.75% | 299,673 | 87,398,452 |
| 2024-12-26 | 2.86 | 2.89 | 2.83 | 2.86 | 0% | 272,961 | 78,090,862 |
| 2024-12-25 | 2.97 | 2.99 | 2.81 | 2.86 | -3.38% | 384,038 | 109,996,658 |
| 2024-12-24 | 2.99 | 3.03 | 2.9 | 2.96 | -1% | 385,266 | 113,966,528 |
| 2024-12-23 | 3.23 | 3.24 | 2.99 | 2.99 | -7.43% | 566,208 | 174,024,962 |
| 2024-12-20 | 3.2 | 3.27 | 3.17 | 3.23 | +0.62% | 301,077 | 96,913,762 |
| 2024-12-19 | 3.2 | 3.25 | 3.13 | 3.21 | -0.93% | 359,932 | 114,674,726 |
| 2024-12-18 | 3.27 | 3.3 | 3.21 | 3.24 | -0.61% | 335,582 | 109,191,605 |
| 2024-12-17 | 3.44 | 3.45 | 3.25 | 3.26 | -5.78% | 594,498 | 197,207,964 |
| 2024-12-16 | 3.39 | 3.49 | 3.39 | 3.46 | +0.58% | 571,289 | 196,968,208 |
| 2024-12-13 | 3.55 | 3.55 | 3.44 | 3.44 | -3.91% | 837,724 | 291,614,161 |
| 2024-12-12 | 3.55 | 3.62 | 3.5 | 3.58 | +0.85% | 721,247 | 257,084,268 |
| 2024-12-11 | 3.49 | 3.6 | 3.45 | 3.55 | +1.14% | 697,455 | 246,548,240 |
| 2024-12-10 | 3.66 | 3.75 | 3.48 | 3.51 | -2.23% | 1,242,718 | 449,131,924 |
| 2024-12-09 | 3.58 | 3.83 | 3.53 | 3.59 | +1.99% | 1,552,203 | 564,496,960 |
| 2024-12-06 | 3.24 | 3.88 | 3.2 | 3.52 | +6.34% | 1,465,502 | 506,725,656 |
| 2024-12-05 | 3.42 | 3.43 | 3.25 | 3.31 | +3.12% | 1,019,458 | 339,094,149 |
| 2024-12-04 | 3.32 | 3.34 | 3.18 | 3.21 | -3.31% | 408,078 | 132,908,098 |
| 2024-12-03 | 3.33 | 3.34 | 3.26 | 3.32 | -0.9% | 417,332 | 137,517,257 |
| 2024-12-02 | 3.21 | 3.38 | 3.2 | 3.35 | +5.02% | 654,864 | 217,535,439 |
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：