股票概览
2.74
-0.36%
-0.01
2.76
开盘价
2.8
最高价
2.72
最低价
71,197
成交量
数据更新至: 2024-12-31
技术指标
2.76
MA5 (5日均线)
2.89
MA10 (10日均线)
3.09
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 | 2.76 | 2.8 | 2.72 | 2.74 | -0.36% | 71,197 | 19,662,829 |
| 2024-12-30 | 2.83 | 2.83 | 2.69 | 2.75 | -2.48% | 114,329 | 31,223,417 |
| 2024-12-27 | 2.78 | 2.87 | 2.75 | 2.82 | +1.81% | 103,974 | 29,542,921 |
| 2024-12-26 | 2.71 | 2.78 | 2.71 | 2.77 | +1.47% | 80,247 | 22,139,057 |
| 2024-12-25 | 2.8 | 2.83 | 2.69 | 2.73 | -2.5% | 139,617 | 38,225,268 |
| 2024-12-24 | 2.82 | 2.86 | 2.74 | 2.8 | -1.41% | 184,581 | 51,508,066 |
| 2024-12-23 | 3.15 | 3.16 | 2.84 | 2.84 | -9.84% | 302,110 | 87,997,360 |
| 2024-12-20 | 3.2 | 3.28 | 3.13 | 3.15 | -2.48% | 343,858 | 109,812,111 |
| 2024-12-19 | 3.07 | 3.39 | 3.04 | 3.23 | +4.87% | 562,250 | 183,415,760 |
| 2024-12-18 | 3.13 | 3.16 | 3.01 | 3.08 | -0.96% | 205,809 | 63,463,663 |
| 2024-12-17 | 3.37 | 3.38 | 3.08 | 3.11 | -7.44% | 394,583 | 125,120,311 |
| 2024-12-16 | 3.47 | 3.5 | 3.33 | 3.36 | -1.18% | 421,053 | 143,177,476 |
| 2024-12-13 | 3.59 | 3.59 | 3.37 | 3.4 | -6.85% | 798,529 | 275,562,702 |
| 2024-12-12 | 3.37 | 3.65 | 3.37 | 3.65 | +9.94% | 943,559 | 341,279,076 |
| 2024-12-11 | 3.19 | 3.32 | 3.14 | 3.32 | +3.43% | 267,504 | 87,615,980 |
| 2024-12-10 | 3.29 | 3.33 | 3.2 | 3.21 | +0.94% | 302,232 | 98,258,727 |
| 2024-12-09 | 3.27 | 3.31 | 3.14 | 3.18 | -2.75% | 191,698 | 61,186,003 |
| 2024-12-06 | 3.18 | 3.28 | 3.16 | 3.27 | +2.83% | 172,087 | 55,689,664 |
| 2024-12-05 | 3.14 | 3.19 | 3.12 | 3.18 | +0.95% | 118,938 | 37,611,287 |
| 2024-12-04 | 3.22 | 3.27 | 3.11 | 3.15 | -3.08% | 185,609 | 59,256,078 |
| 2024-12-03 | 3.23 | 3.27 | 3.18 | 3.25 | +0.62% | 202,627 | 65,323,388 |
| 2024-12-02 | 3.05 | 3.25 | 3.05 | 3.23 | +5.9% | 276,131 | 88,172,674 |
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：