股票概览
2.67
-2.55%
-0.07
2.74
开盘价
2.77
最高价
2.66
最低价
228,727
成交量
数据更新至: 2024-12-31
技术指标
2.73
MA5 (5日均线)
2.84
MA10 (10日均线)
3.03
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 | 2.74 | 2.77 | 2.66 | 2.67 | -2.55% | 228,727 | 62,107,095 |
| 2024-12-30 | 2.75 | 2.76 | 2.68 | 2.74 | -1.79% | 246,459 | 66,822,974 |
| 2024-12-27 | 2.72 | 2.83 | 2.71 | 2.79 | +1.82% | 281,808 | 78,793,320 |
| 2024-12-26 | 2.74 | 2.79 | 2.73 | 2.74 | +0.37% | 224,033 | 61,759,001 |
| 2024-12-25 | 2.81 | 2.83 | 2.72 | 2.73 | -4.21% | 311,678 | 85,721,580 |
| 2024-12-24 | 2.83 | 2.94 | 2.76 | 2.85 | 0% | 490,362 | 138,341,225 |
| 2024-12-23 | 2.98 | 3 | 2.84 | 2.85 | -5% | 468,223 | 135,369,250 |
| 2024-12-20 | 2.99 | 3.04 | 2.98 | 3 | +0.33% | 250,560 | 75,473,921 |
| 2024-12-19 | 2.98 | 3.02 | 2.95 | 2.99 | -0.99% | 319,853 | 95,422,770 |
| 2024-12-18 | 3.03 | 3.05 | 2.98 | 3.02 | 0% | 345,413 | 104,279,138 |
| 2024-12-17 | 3.23 | 3.24 | 3.01 | 3.02 | -6.5% | 658,126 | 202,432,346 |
| 2024-12-16 | 3.24 | 3.27 | 3.15 | 3.23 | +1.57% | 636,508 | 204,485,155 |
| 2024-12-13 | 3.31 | 3.31 | 3.17 | 3.18 | -5.36% | 847,843 | 272,330,636 |
| 2024-12-12 | 3.25 | 3.45 | 3.22 | 3.36 | +2.44% | 1,159,656 | 387,650,044 |
| 2024-12-11 | 3.16 | 3.31 | 3.13 | 3.28 | +3.14% | 802,437 | 261,963,738 |
| 2024-12-10 | 3.37 | 3.37 | 3.17 | 3.18 | -0.31% | 791,354 | 258,162,200 |
| 2024-12-09 | 3.29 | 3.35 | 3.15 | 3.19 | -3.04% | 746,157 | 240,612,575 |
| 2024-12-06 | 3.2 | 3.33 | 3.2 | 3.29 | +2.17% | 810,466 | 265,884,125 |
| 2024-12-05 | 3.15 | 3.22 | 3.11 | 3.22 | +1.58% | 605,344 | 192,214,985 |
| 2024-12-04 | 3.27 | 3.31 | 3.15 | 3.17 | -4.8% | 866,009 | 280,166,300 |
| 2024-12-03 | 3.14 | 3.4 | 3.1 | 3.33 | +5.05% | 1,257,210 | 409,988,440 |
| 2024-12-02 | 3.12 | 3.19 | 3.07 | 3.17 | +1.6% | 663,761 | 209,441,775 |
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：