股票概览
2.65
-0.75%
-0.02
2.68
开盘价
2.73
最高价
2.64
最低价
144,498
成交量
数据更新至: 2024-12-31
技术指标
2.67
MA5 (5日均线)
2.79
MA10 (10日均线)
2.98
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 | 2.73 | 2.64 | 2.65 | -0.75% | 144,498 | 38,795,139 |
| 2024-12-30 | 2.74 | 2.74 | 2.6 | 2.67 | -2.55% | 179,271 | 47,672,765 |
| 2024-12-27 | 2.68 | 2.77 | 2.63 | 2.74 | +3.4% | 185,291 | 50,690,526 |
| 2024-12-26 | 2.62 | 2.73 | 2.62 | 2.65 | +1.15% | 163,962 | 43,859,680 |
| 2024-12-25 | 2.71 | 2.71 | 2.54 | 2.62 | -3.68% | 208,635 | 54,302,590 |
| 2024-12-24 | 2.8 | 2.8 | 2.65 | 2.72 | -1.09% | 331,317 | 89,421,619 |
| 2024-12-23 | 3.06 | 3.06 | 2.75 | 2.75 | -10.13% | 349,096 | 98,933,439 |
| 2024-12-20 | 3.04 | 3.12 | 3 | 3.06 | +0.33% | 196,243 | 60,444,707 |
| 2024-12-19 | 2.99 | 3.05 | 2.95 | 3.05 | +0.66% | 224,060 | 67,612,536 |
| 2024-12-18 | 3.03 | 3.12 | 2.89 | 3.03 | 0% | 317,999 | 96,129,019 |
| 2024-12-17 | 3.3 | 3.33 | 2.99 | 3.03 | -8.73% | 509,926 | 157,414,339 |
| 2024-12-16 | 3.32 | 3.41 | 3.29 | 3.32 | +0.61% | 345,987 | 116,148,290 |
| 2024-12-13 | 3.32 | 3.35 | 3.28 | 3.3 | -2.08% | 299,052 | 99,125,754 |
| 2024-12-12 | 3.22 | 3.43 | 3.2 | 3.37 | +4.66% | 400,515 | 133,439,058 |
| 2024-12-11 | 3.1 | 3.22 | 3.09 | 3.22 | +3.54% | 240,203 | 76,437,888 |
| 2024-12-10 | 3.23 | 3.26 | 3.1 | 3.11 | -0.64% | 260,493 | 82,114,935 |
| 2024-12-09 | 3.17 | 3.19 | 3.08 | 3.13 | -1.57% | 225,139 | 70,453,706 |
| 2024-12-06 | 3.04 | 3.2 | 3.04 | 3.18 | +4.61% | 297,909 | 93,267,426 |
| 2024-12-05 | 2.99 | 3.04 | 2.97 | 3.04 | +1.67% | 138,574 | 41,723,301 |
| 2024-12-04 | 3.07 | 3.07 | 2.96 | 2.99 | -3.24% | 230,234 | 69,585,798 |
| 2024-12-03 | 3.09 | 3.15 | 3.06 | 3.09 | +0.32% | 272,895 | 84,424,861 |
| 2024-12-02 | 2.98 | 3.09 | 2.96 | 3.08 | +3.01% | 261,045 | 79,646,839 |
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：