股票概览
2.63
-2.23%
-0.06
2.68
开盘价
2.71
最高价
2.62
最低价
136,759
成交量
数据更新至: 2024-12-31
技术指标
2.68
MA5 (5日均线)
2.71
MA10 (10日均线)
2.87
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 | 2.68 | 2.71 | 2.62 | 2.63 | -2.23% | 136,759 | 36,444,900 |
| 2024-12-30 | 2.75 | 2.76 | 2.66 | 2.69 | -0.74% | 178,278 | 48,113,365 |
| 2024-12-27 | 2.71 | 2.85 | 2.68 | 2.71 | +0.74% | 289,760 | 80,035,485 |
| 2024-12-26 | 2.67 | 2.74 | 2.66 | 2.69 | 0% | 168,548 | 45,471,797 |
| 2024-12-25 | 2.63 | 2.74 | 2.57 | 2.69 | +0.75% | 285,937 | 75,497,100 |
| 2024-12-24 | 2.66 | 2.73 | 2.66 | 2.67 | +0.75% | 197,721 | 53,161,212 |
| 2024-12-23 | 2.78 | 2.79 | 2.64 | 2.65 | -4.68% | 296,927 | 79,991,006 |
| 2024-12-20 | 2.78 | 2.81 | 2.76 | 2.78 | 0% | 177,309 | 49,406,259 |
| 2024-12-19 | 2.8 | 2.81 | 2.74 | 2.78 | -1.42% | 196,366 | 54,447,577 |
| 2024-12-18 | 2.87 | 2.89 | 2.81 | 2.82 | -1.4% | 292,170 | 82,866,641 |
| 2024-12-17 | 3.06 | 3.08 | 2.85 | 2.86 | -4.67% | 457,236 | 132,915,432 |
| 2024-12-16 | 3.05 | 3.07 | 2.97 | 3 | -0.99% | 303,531 | 91,336,916 |
| 2024-12-13 | 3.17 | 3.18 | 3 | 3.03 | -5.61% | 629,423 | 192,346,508 |
| 2024-12-12 | 3.13 | 3.22 | 3.07 | 3.21 | +2.56% | 489,085 | 155,039,327 |
| 2024-12-11 | 3.03 | 3.16 | 3 | 3.13 | +4.33% | 573,627 | 178,371,173 |
| 2024-12-10 | 3.16 | 3.21 | 2.99 | 3 | +1.01% | 604,262 | 187,032,667 |
| 2024-12-09 | 3.07 | 3.12 | 2.95 | 2.97 | -3.88% | 372,610 | 111,963,400 |
| 2024-12-06 | 3.01 | 3.13 | 2.98 | 3.09 | +3% | 329,713 | 101,329,568 |
| 2024-12-05 | 2.99 | 3.01 | 2.95 | 3 | -0.33% | 250,347 | 74,647,787 |
| 2024-12-04 | 3.06 | 3.1 | 2.98 | 3.01 | -2.59% | 263,217 | 80,121,652 |
| 2024-12-03 | 3.05 | 3.1 | 3.01 | 3.09 | +0.98% | 243,710 | 74,723,398 |
| 2024-12-02 | 2.92 | 3.1 | 2.9 | 3.06 | +4.44% | 413,306 | 125,707,252 |
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：