股票概览
2.65
-2.57%
-0.07
2.72
开盘价
2.74
最高价
2.64
最低价
1,454,046
成交量
数据更新至: 2024-12-31
技术指标
2.70
MA5 (5日均线)
2.72
MA10 (10日均线)
2.76
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 | 2.72 | 2.74 | 2.64 | 2.65 | -2.57% | 1,454,046 | 390,469,582 |
| 2024-12-30 | 2.73 | 2.74 | 2.7 | 2.72 | -0.37% | 853,629 | 232,286,266 |
| 2024-12-27 | 2.69 | 2.75 | 2.68 | 2.73 | +1.49% | 1,276,117 | 348,294,004 |
| 2024-12-26 | 2.71 | 2.72 | 2.66 | 2.69 | -0.74% | 1,122,738 | 301,703,412 |
| 2024-12-25 | 2.75 | 2.75 | 2.69 | 2.71 | -1.09% | 912,924 | 247,569,756 |
| 2024-12-24 | 2.71 | 2.75 | 2.69 | 2.74 | +1.48% | 1,212,553 | 330,233,837 |
| 2024-12-23 | 2.72 | 2.77 | 2.7 | 2.7 | -1.1% | 1,490,760 | 407,773,262 |
| 2024-12-20 | 2.76 | 2.77 | 2.72 | 2.73 | -1.44% | 1,307,705 | 357,994,822 |
| 2024-12-19 | 2.75 | 2.78 | 2.72 | 2.77 | 0% | 1,355,590 | 373,287,819 |
| 2024-12-18 | 2.78 | 2.86 | 2.76 | 2.77 | +0.73% | 1,988,008 | 557,418,898 |
| 2024-12-17 | 2.79 | 2.8 | 2.74 | 2.75 | -1.43% | 1,425,400 | 393,464,664 |
| 2024-12-16 | 2.79 | 2.84 | 2.78 | 2.79 | -0.36% | 1,661,781 | 465,785,388 |
| 2024-12-13 | 2.9 | 2.9 | 2.79 | 2.8 | -3.11% | 2,853,029 | 808,211,547 |
| 2024-12-12 | 2.95 | 2.95 | 2.86 | 2.89 | -2.36% | 3,359,778 | 970,153,343 |
| 2024-12-11 | 2.82 | 3.07 | 2.82 | 2.96 | +5.34% | 5,278,998 | 1,564,724,863 |
| 2024-12-10 | 2.95 | 2.97 | 2.8 | 2.81 | -1.06% | 2,860,087 | 820,109,526 |
| 2024-12-09 | 2.85 | 2.93 | 2.81 | 2.84 | +0.35% | 3,404,899 | 973,596,046 |
| 2024-12-06 | 2.68 | 2.9 | 2.67 | 2.83 | +5.99% | 4,646,955 | 1,298,451,938 |
| 2024-12-05 | 2.65 | 2.67 | 2.62 | 2.67 | +0.38% | 1,315,430 | 348,268,984 |
| 2024-12-04 | 2.7 | 2.71 | 2.65 | 2.66 | -1.48% | 1,389,309 | 371,544,292 |
| 2024-12-03 | 2.71 | 2.72 | 2.67 | 2.7 | 0% | 1,566,253 | 421,403,951 |
| 2024-12-02 | 2.63 | 2.71 | 2.61 | 2.7 | +3.45% | 2,258,829 | 605,944,248 |
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：