股票概览
2.78
-2.8%
-0.08
2.85
开盘价
2.87
最高价
2.77
最低价
459,511
成交量
数据更新至: 2024-12-31
技术指标
2.85
MA5 (5日均线)
2.92
MA10 (10日均线)
3.02
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 | 2.85 | 2.87 | 2.77 | 2.78 | -2.8% | 459,511 | 129,136,800 |
| 2024-12-30 | 2.89 | 2.9 | 2.83 | 2.86 | -1.04% | 385,805 | 110,126,111 |
| 2024-12-27 | 2.88 | 2.92 | 2.87 | 2.89 | +0.35% | 386,809 | 112,319,753 |
| 2024-12-26 | 2.86 | 2.9 | 2.85 | 2.88 | +0.7% | 296,847 | 85,604,015 |
| 2024-12-25 | 2.92 | 2.93 | 2.84 | 2.86 | -2.39% | 445,476 | 127,834,428 |
| 2024-12-24 | 2.91 | 2.93 | 2.89 | 2.93 | +0.69% | 339,148 | 98,727,989 |
| 2024-12-23 | 2.98 | 2.99 | 2.9 | 2.91 | -2.35% | 545,232 | 160,147,755 |
| 2024-12-20 | 3.01 | 3.02 | 2.98 | 2.98 | -1.32% | 394,044 | 118,062,107 |
| 2024-12-19 | 3.01 | 3.03 | 2.98 | 3.02 | -0.66% | 436,938 | 131,227,418 |
| 2024-12-18 | 3.04 | 3.08 | 3.03 | 3.04 | -0.33% | 421,906 | 128,799,239 |
| 2024-12-17 | 3.08 | 3.11 | 3.04 | 3.05 | -1.29% | 527,044 | 161,654,884 |
| 2024-12-16 | 3.1 | 3.12 | 3.07 | 3.09 | -0.32% | 494,113 | 152,988,585 |
| 2024-12-13 | 3.2 | 3.2 | 3.1 | 3.1 | -3.73% | 823,338 | 257,494,223 |
| 2024-12-12 | 3.21 | 3.25 | 3.17 | 3.22 | +0.63% | 657,678 | 211,249,841 |
| 2024-12-11 | 3.15 | 3.25 | 3.13 | 3.2 | +1.59% | 783,387 | 251,311,112 |
| 2024-12-10 | 3.2 | 3.23 | 3.14 | 3.15 | +0.32% | 828,776 | 264,124,028 |
| 2024-12-09 | 3.18 | 3.26 | 3.11 | 3.14 | -0.95% | 716,572 | 227,918,624 |
| 2024-12-06 | 3.07 | 3.18 | 3.07 | 3.17 | +2.92% | 824,628 | 257,972,344 |
| 2024-12-05 | 3.05 | 3.08 | 3.03 | 3.08 | +0.98% | 410,170 | 125,569,023 |
| 2024-12-04 | 3.1 | 3.11 | 3.04 | 3.05 | -1.61% | 437,032 | 134,199,170 |
| 2024-12-03 | 3.11 | 3.13 | 3.06 | 3.1 | -0.64% | 485,417 | 149,806,817 |
| 2024-12-02 | 3.05 | 3.14 | 3.05 | 3.12 | +1.96% | 553,480 | 171,480,648 |
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：