股票概览
2.83
-3.41%
-0.1
2.91
开盘价
2.95
最高价
2.83
最低价
292,649
成交量
数据更新至: 2024-12-31
技术指标
2.91
MA5 (5日均线)
2.91
MA10 (10日均线)
3.02
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 | 2.91 | 2.95 | 2.83 | 2.83 | -3.41% | 292,649 | 84,298,484 |
| 2024-12-30 | 2.97 | 2.99 | 2.9 | 2.93 | -1.35% | 239,008 | 70,084,982 |
| 2024-12-27 | 2.9 | 2.99 | 2.88 | 2.97 | +2.06% | 295,125 | 87,160,638 |
| 2024-12-26 | 2.93 | 2.96 | 2.9 | 2.91 | -0.68% | 200,589 | 58,727,926 |
| 2024-12-25 | 2.91 | 2.93 | 2.86 | 2.93 | +0.69% | 221,225 | 64,085,191 |
| 2024-12-24 | 2.86 | 2.92 | 2.86 | 2.91 | +1.39% | 220,608 | 63,930,139 |
| 2024-12-23 | 2.92 | 2.92 | 2.84 | 2.87 | -1.71% | 266,296 | 76,449,631 |
| 2024-12-20 | 2.95 | 2.95 | 2.9 | 2.92 | -1.02% | 257,595 | 75,262,766 |
| 2024-12-19 | 2.91 | 2.96 | 2.84 | 2.95 | +1.37% | 396,806 | 114,909,902 |
| 2024-12-18 | 2.92 | 2.98 | 2.91 | 2.91 | -0.68% | 288,211 | 84,745,433 |
| 2024-12-17 | 3 | 3 | 2.89 | 2.93 | -2.66% | 487,259 | 142,741,614 |
| 2024-12-16 | 3.09 | 3.11 | 2.98 | 3.01 | -2.59% | 643,840 | 195,663,469 |
| 2024-12-13 | 3.25 | 3.26 | 3.09 | 3.09 | -5.5% | 843,215 | 265,165,955 |
| 2024-12-12 | 3.31 | 3.34 | 3.21 | 3.27 | -2.39% | 705,376 | 229,954,849 |
| 2024-12-11 | 3.15 | 3.45 | 3.14 | 3.35 | +6.01% | 1,177,915 | 391,764,812 |
| 2024-12-10 | 3.26 | 3.33 | 3.15 | 3.16 | -0.63% | 724,121 | 233,711,468 |
| 2024-12-09 | 3.21 | 3.26 | 3.11 | 3.18 | -0.93% | 629,676 | 200,015,006 |
| 2024-12-06 | 3.11 | 3.24 | 3.09 | 3.21 | +3.22% | 840,024 | 266,956,757 |
| 2024-12-05 | 3.07 | 3.14 | 3.06 | 3.11 | +1.97% | 431,515 | 133,848,639 |
| 2024-12-04 | 3.14 | 3.16 | 3.03 | 3.05 | -3.48% | 441,661 | 136,180,041 |
| 2024-12-03 | 3.12 | 3.2 | 3.08 | 3.16 | +1.61% | 558,316 | 174,917,685 |
| 2024-12-02 | 3.03 | 3.12 | 3 | 3.11 | +2.98% | 564,942 | 173,900,134 |
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：