股票概览
2.84
-2.07%
-0.06
2.9
开盘价
2.93
最高价
2.84
最低价
477,467
成交量
数据更新至: 2024-12-31
技术指标
2.89
MA5 (5日均线)
2.96
MA10 (10日均线)
3.05
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 | 2.9 | 2.93 | 2.84 | 2.84 | -2.07% | 477,467 | 137,341,412 |
| 2024-12-30 | 2.93 | 2.94 | 2.88 | 2.9 | -1.02% | 422,206 | 122,265,475 |
| 2024-12-27 | 2.89 | 2.95 | 2.88 | 2.93 | +1.74% | 453,195 | 132,479,728 |
| 2024-12-26 | 2.91 | 2.94 | 2.88 | 2.88 | -1.03% | 409,187 | 118,851,059 |
| 2024-12-25 | 2.98 | 2.99 | 2.89 | 2.91 | -2.02% | 606,288 | 177,058,294 |
| 2024-12-24 | 2.97 | 2.99 | 2.95 | 2.97 | 0% | 416,310 | 123,604,636 |
| 2024-12-23 | 3.05 | 3.06 | 2.95 | 2.97 | -2.62% | 560,743 | 167,885,098 |
| 2024-12-20 | 3.07 | 3.1 | 3.03 | 3.05 | -0.65% | 503,810 | 154,147,947 |
| 2024-12-19 | 3.05 | 3.08 | 3.03 | 3.07 | -0.65% | 459,575 | 140,521,751 |
| 2024-12-18 | 3.13 | 3.17 | 3.08 | 3.09 | +0.65% | 553,633 | 172,463,998 |
| 2024-12-17 | 3.18 | 3.19 | 3.05 | 3.07 | -3.15% | 736,455 | 227,383,121 |
| 2024-12-16 | 3.17 | 3.21 | 3.15 | 3.17 | 0% | 645,179 | 204,654,060 |
| 2024-12-13 | 3.23 | 3.27 | 3.16 | 3.17 | -2.46% | 915,690 | 293,270,732 |
| 2024-12-12 | 3.23 | 3.28 | 3.19 | 3.25 | +0.62% | 827,303 | 267,669,889 |
| 2024-12-11 | 3.17 | 3.27 | 3.15 | 3.23 | +2.54% | 1,006,835 | 325,444,902 |
| 2024-12-10 | 3.26 | 3.28 | 3.14 | 3.15 | -0.94% | 1,096,794 | 350,944,616 |
| 2024-12-09 | 3.3 | 3.43 | 3.16 | 3.18 | +0.32% | 1,634,393 | 535,188,653 |
| 2024-12-06 | 3.06 | 3.17 | 3.05 | 3.17 | +3.59% | 961,685 | 300,518,651 |
| 2024-12-05 | 3.03 | 3.06 | 3.02 | 3.06 | +0.99% | 386,532 | 117,641,668 |
| 2024-12-04 | 3.08 | 3.1 | 3.01 | 3.03 | -1.94% | 533,483 | 162,984,406 |
| 2024-12-03 | 3.1 | 3.11 | 3.05 | 3.09 | -0.32% | 504,175 | 155,030,989 |
| 2024-12-02 | 3.03 | 3.11 | 3.03 | 3.1 | +2.31% | 648,427 | 199,879,398 |
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：