股票概览
2.76
-2.13%
-0.06
2.82
开盘价
2.89
最高价
2.74
最低价
321,745
成交量
数据更新至: 2024-12-31
技术指标
2.75
MA5 (5日均线)
2.83
MA10 (10日均线)
2.86
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 | 2.82 | 2.89 | 2.74 | 2.76 | -2.13% | 321,745 | 89,994,417 |
| 2024-12-30 | 2.81 | 2.92 | 2.79 | 2.82 | +1.08% | 379,992 | 108,718,589 |
| 2024-12-27 | 2.68 | 2.88 | 2.68 | 2.79 | +3.72% | 353,674 | 99,200,782 |
| 2024-12-26 | 2.71 | 2.74 | 2.68 | 2.69 | -0.74% | 184,072 | 49,869,311 |
| 2024-12-25 | 2.76 | 2.76 | 2.65 | 2.71 | -2.17% | 296,280 | 80,297,722 |
| 2024-12-24 | 2.74 | 2.78 | 2.68 | 2.77 | +0.73% | 372,970 | 102,173,322 |
| 2024-12-23 | 2.92 | 2.95 | 2.75 | 2.75 | -6.46% | 476,507 | 134,321,798 |
| 2024-12-20 | 3.04 | 3.1 | 2.91 | 2.94 | -2.65% | 666,693 | 198,029,481 |
| 2024-12-19 | 3.12 | 3.22 | 3.01 | 3.02 | -1.63% | 1,326,006 | 411,475,756 |
| 2024-12-18 | 2.82 | 3.07 | 2.81 | 3.07 | +10.04% | 378,988 | 113,733,244 |
| 2024-12-17 | 2.92 | 2.93 | 2.77 | 2.79 | -4.12% | 274,226 | 77,534,333 |
| 2024-12-16 | 2.89 | 2.95 | 2.88 | 2.91 | +0.69% | 238,577 | 69,537,740 |
| 2024-12-13 | 2.96 | 2.98 | 2.88 | 2.89 | -3.02% | 287,540 | 83,654,821 |
| 2024-12-12 | 3.02 | 3.03 | 2.94 | 2.98 | -0.67% | 223,434 | 66,382,144 |
| 2024-12-11 | 2.9 | 3.04 | 2.89 | 3 | +3.81% | 436,034 | 130,313,394 |
| 2024-12-10 | 2.98 | 3 | 2.88 | 2.89 | -1.37% | 311,332 | 91,113,665 |
| 2024-12-09 | 2.99 | 3.03 | 2.89 | 2.93 | -0.34% | 318,710 | 93,757,032 |
| 2024-12-06 | 2.84 | 2.95 | 2.83 | 2.94 | +3.89% | 386,608 | 112,360,376 |
| 2024-12-05 | 2.77 | 2.87 | 2.77 | 2.83 | +1.07% | 205,181 | 58,047,846 |
| 2024-12-04 | 2.87 | 2.87 | 2.76 | 2.8 | -2.1% | 224,487 | 63,145,807 |
| 2024-12-03 | 2.83 | 2.88 | 2.79 | 2.86 | +1.42% | 251,381 | 71,423,789 |
| 2024-12-02 | 2.74 | 2.82 | 2.72 | 2.82 | +3.3% | 236,890 | 66,079,565 |
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：