股票概览
2.88
0%
0
2.88
开盘价
2.98
最高价
2.84
最低价
160,903
成交量
数据更新至: 2024-12-31
技术指标
2.90
MA5 (5日均线)
3.00
MA10 (10日均线)
3.13
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 | 2.88 | 2.98 | 2.84 | 2.88 | 0% | 160,903 | 46,806,375 |
| 2024-12-30 | 2.9 | 2.91 | 2.71 | 2.88 | -1.71% | 187,408 | 52,811,552 |
| 2024-12-27 | 2.92 | 2.99 | 2.9 | 2.93 | +0.69% | 130,811 | 38,616,805 |
| 2024-12-26 | 2.92 | 2.98 | 2.9 | 2.91 | -0.34% | 116,315 | 34,121,337 |
| 2024-12-25 | 3.02 | 3.02 | 2.89 | 2.92 | -3.31% | 127,885 | 37,611,483 |
| 2024-12-24 | 2.92 | 3.03 | 2.91 | 3.02 | +4.5% | 172,629 | 51,145,318 |
| 2024-12-23 | 3.18 | 3.18 | 2.87 | 2.89 | -9.4% | 266,044 | 79,683,303 |
| 2024-12-20 | 3.14 | 3.22 | 3.13 | 3.19 | +1.59% | 131,185 | 41,680,115 |
| 2024-12-19 | 3.13 | 3.19 | 3.08 | 3.14 | -2.18% | 191,790 | 60,056,905 |
| 2024-12-18 | 3.2 | 3.27 | 3.18 | 3.21 | 0% | 146,618 | 47,219,753 |
| 2024-12-17 | 3.4 | 3.4 | 3.15 | 3.21 | -5.59% | 291,489 | 94,960,421 |
| 2024-12-16 | 3.34 | 3.49 | 3.32 | 3.4 | +2.41% | 318,929 | 108,491,655 |
| 2024-12-13 | 3.24 | 3.44 | 3.24 | 3.32 | +0.61% | 315,634 | 105,285,881 |
| 2024-12-12 | 3.38 | 3.44 | 3.29 | 3.3 | +0.92% | 274,518 | 91,802,510 |
| 2024-12-11 | 3.2 | 3.3 | 3.17 | 3.27 | +2.19% | 219,793 | 71,228,522 |
| 2024-12-10 | 3.4 | 3.43 | 3.2 | 3.2 | -2.44% | 267,371 | 88,069,832 |
| 2024-12-09 | 3.33 | 3.41 | 3.23 | 3.28 | -0.91% | 250,740 | 83,216,424 |
| 2024-12-06 | 3.23 | 3.36 | 3.19 | 3.31 | +2.8% | 269,534 | 88,246,607 |
| 2024-12-05 | 3.15 | 3.24 | 3.15 | 3.22 | +1.9% | 223,262 | 71,224,948 |
| 2024-12-04 | 3.33 | 3.37 | 3.14 | 3.16 | -5.67% | 349,072 | 113,827,476 |
| 2024-12-03 | 3.24 | 3.5 | 3.19 | 3.35 | +2.76% | 384,659 | 129,283,009 |
| 2024-12-02 | 3.15 | 3.29 | 3.1 | 3.26 | +3.49% | 309,788 | 98,780,397 |
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：