股票概览
2.63
-2.59%
-0.07
2.7
开盘价
2.72
最高价
2.63
最低价
266,800
成交量
数据更新至: 2024-12-31
技术指标
2.69
MA5 (5日均线)
2.77
MA10 (10日均线)
2.89
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 | 2.7 | 2.72 | 2.63 | 2.63 | -2.59% | 266,800 | 71,149,872 |
| 2024-12-30 | 2.75 | 2.75 | 2.67 | 2.7 | -1.46% | 250,810 | 67,520,668 |
| 2024-12-27 | 2.69 | 2.77 | 2.67 | 2.74 | +1.86% | 368,389 | 101,100,139 |
| 2024-12-26 | 2.7 | 2.73 | 2.67 | 2.69 | -0.74% | 212,645 | 57,477,783 |
| 2024-12-25 | 2.78 | 2.79 | 2.67 | 2.71 | -2.52% | 307,526 | 83,129,613 |
| 2024-12-24 | 2.76 | 2.81 | 2.74 | 2.78 | +1.09% | 268,121 | 74,457,470 |
| 2024-12-23 | 2.88 | 2.88 | 2.75 | 2.75 | -4.51% | 337,136 | 94,071,713 |
| 2024-12-20 | 2.89 | 2.91 | 2.86 | 2.88 | 0% | 229,662 | 66,213,887 |
| 2024-12-19 | 2.9 | 2.92 | 2.84 | 2.88 | -1.37% | 267,980 | 76,981,801 |
| 2024-12-18 | 2.9 | 2.97 | 2.9 | 2.92 | +0.69% | 271,979 | 79,789,932 |
| 2024-12-17 | 2.98 | 2.99 | 2.89 | 2.9 | -2.68% | 389,525 | 114,202,850 |
| 2024-12-16 | 3 | 3.03 | 2.96 | 2.98 | -0.33% | 400,093 | 119,505,541 |
| 2024-12-13 | 3.05 | 3.08 | 2.99 | 2.99 | -2.92% | 432,383 | 130,892,135 |
| 2024-12-12 | 3.12 | 3.14 | 3.04 | 3.08 | -1.28% | 447,911 | 137,582,907 |
| 2024-12-11 | 3.02 | 3.12 | 3.01 | 3.12 | +2.97% | 689,228 | 213,096,123 |
| 2024-12-10 | 3.11 | 3.14 | 3.02 | 3.03 | -0.33% | 564,718 | 173,651,026 |
| 2024-12-09 | 3.08 | 3.13 | 2.99 | 3.04 | -1.62% | 631,592 | 192,392,965 |
| 2024-12-06 | 3.05 | 3.11 | 3.01 | 3.09 | +1.98% | 746,424 | 229,224,259 |
| 2024-12-05 | 2.9 | 3.04 | 2.88 | 3.03 | +4.12% | 726,749 | 217,513,244 |
| 2024-12-04 | 2.97 | 2.98 | 2.89 | 2.91 | -2.35% | 437,311 | 128,326,842 |
| 2024-12-03 | 3.04 | 3.05 | 2.91 | 2.98 | -0.67% | 701,101 | 207,204,189 |
| 2024-12-02 | 2.79 | 3.04 | 2.79 | 3 | +7.91% | 1,058,791 | 313,324,480 |
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：