股票概览
2.58
-1.15%
-0.03
2.6
开盘价
2.68
最高价
2.57
最低价
227,338
成交量
数据更新至: 2024-12-31
技术指标
2.63
MA5 (5日均线)
2.72
MA10 (10日均线)
2.90
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 | 2.6 | 2.68 | 2.57 | 2.58 | -1.15% | 227,338 | 59,678,574 |
| 2024-12-30 | 2.71 | 2.71 | 2.58 | 2.61 | -3.69% | 268,121 | 70,120,883 |
| 2024-12-27 | 2.65 | 2.77 | 2.61 | 2.71 | +2.65% | 244,052 | 66,229,898 |
| 2024-12-26 | 2.59 | 2.66 | 2.59 | 2.64 | +1.15% | 150,957 | 39,732,798 |
| 2024-12-25 | 2.68 | 2.69 | 2.55 | 2.61 | -2.97% | 278,415 | 72,126,970 |
| 2024-12-24 | 2.7 | 2.73 | 2.63 | 2.69 | -0.37% | 244,081 | 65,204,923 |
| 2024-12-23 | 2.86 | 2.88 | 2.7 | 2.7 | -5.26% | 304,219 | 83,582,235 |
| 2024-12-20 | 2.88 | 2.93 | 2.84 | 2.85 | -1.38% | 222,682 | 63,869,508 |
| 2024-12-19 | 2.87 | 2.93 | 2.82 | 2.89 | -1.37% | 236,480 | 67,699,673 |
| 2024-12-18 | 2.96 | 2.97 | 2.88 | 2.93 | -1.01% | 280,359 | 82,206,454 |
| 2024-12-17 | 3.14 | 3.14 | 2.94 | 2.96 | -5.43% | 481,872 | 144,521,307 |
| 2024-12-16 | 3.15 | 3.21 | 3.1 | 3.13 | -1.57% | 526,048 | 165,751,666 |
| 2024-12-13 | 3.22 | 3.37 | 3.17 | 3.18 | 0% | 915,849 | 296,894,287 |
| 2024-12-12 | 3.13 | 3.22 | 3.13 | 3.18 | -0.63% | 463,843 | 146,653,578 |
| 2024-12-11 | 3.09 | 3.24 | 3.07 | 3.2 | +3.9% | 643,612 | 204,848,632 |
| 2024-12-10 | 3.15 | 3.18 | 3.06 | 3.08 | +1.32% | 613,303 | 190,660,168 |
| 2024-12-09 | 3.11 | 3.13 | 3.01 | 3.04 | -4.1% | 603,472 | 185,021,285 |
| 2024-12-06 | 2.98 | 3.26 | 2.93 | 3.17 | +6.38% | 1,030,318 | 321,277,214 |
| 2024-12-05 | 2.94 | 3.01 | 2.89 | 2.98 | +0.68% | 417,599 | 123,641,302 |
| 2024-12-04 | 2.99 | 3.06 | 2.93 | 2.96 | -4.52% | 702,877 | 210,111,012 |
| 2024-12-03 | 3.26 | 3.26 | 3.02 | 3.1 | +1.31% | 1,352,420 | 420,770,763 |
| 2024-12-02 | 2.81 | 3.06 | 2.81 | 3.06 | +10.07% | 728,514 | 215,879,033 |
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：