股票概览
2.57
-2.28%
-0.06
2.63
开盘价
2.66
最高价
2.56
最低价
234,899
成交量
数据更新至: 2024-12-31
技术指标
2.62
MA5 (5日均线)
2.67
MA10 (10日均线)
2.81
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 | 2.63 | 2.66 | 2.56 | 2.57 | -2.28% | 234,899 | 61,093,714 |
| 2024-12-30 | 2.67 | 2.67 | 2.6 | 2.63 | -0.75% | 231,312 | 60,663,406 |
| 2024-12-27 | 2.61 | 2.68 | 2.58 | 2.65 | +1.53% | 251,340 | 66,654,377 |
| 2024-12-26 | 2.61 | 2.64 | 2.59 | 2.61 | -0.38% | 239,172 | 62,515,941 |
| 2024-12-25 | 2.66 | 2.66 | 2.58 | 2.62 | -1.5% | 286,080 | 74,626,258 |
| 2024-12-24 | 2.63 | 2.67 | 2.62 | 2.66 | +1.14% | 288,675 | 76,465,564 |
| 2024-12-23 | 2.73 | 2.74 | 2.62 | 2.63 | -3.66% | 509,874 | 135,408,691 |
| 2024-12-20 | 2.78 | 2.81 | 2.73 | 2.73 | -1.44% | 293,966 | 80,719,995 |
| 2024-12-19 | 2.76 | 2.78 | 2.72 | 2.77 | -0.36% | 279,448 | 76,985,538 |
| 2024-12-18 | 2.83 | 2.84 | 2.77 | 2.78 | -1.07% | 285,202 | 79,886,095 |
| 2024-12-17 | 2.91 | 2.92 | 2.79 | 2.81 | -3.44% | 361,914 | 102,709,332 |
| 2024-12-16 | 2.92 | 2.96 | 2.89 | 2.91 | -0.68% | 288,254 | 83,884,036 |
| 2024-12-13 | 3.02 | 3.03 | 2.92 | 2.93 | -3.62% | 397,152 | 117,389,504 |
| 2024-12-12 | 3.02 | 3.04 | 2.96 | 3.04 | +0.66% | 398,046 | 119,963,692 |
| 2024-12-11 | 2.92 | 3.03 | 2.92 | 3.02 | +3.07% | 528,391 | 158,585,789 |
| 2024-12-10 | 3.09 | 3.11 | 2.92 | 2.93 | -2.66% | 726,094 | 217,326,935 |
| 2024-12-09 | 3.06 | 3.1 | 2.97 | 3.01 | -1.31% | 520,714 | 157,520,274 |
| 2024-12-06 | 2.94 | 3.06 | 2.93 | 3.05 | +3.74% | 593,201 | 178,984,393 |
| 2024-12-05 | 2.86 | 2.96 | 2.86 | 2.94 | +2.44% | 438,021 | 128,029,903 |
| 2024-12-04 | 2.89 | 2.91 | 2.85 | 2.87 | -1.37% | 291,081 | 83,917,237 |
| 2024-12-03 | 2.91 | 2.92 | 2.86 | 2.91 | 0% | 259,906 | 75,139,947 |
| 2024-12-02 | 2.8 | 2.92 | 2.78 | 2.91 | +4.68% | 433,580 | 124,646,990 |
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：