股票概览
2.85
-1.38%
-0.04
2.88
开盘价
2.91
最高价
2.83
最低价
1,178,592
成交量
数据更新至: 2024-12-31
技术指标
2.89
MA5 (5日均线)
2.90
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 | 2.88 | 2.91 | 2.83 | 2.85 | -1.38% | 1,178,592 | 338,721,424 |
| 2024-12-30 | 2.91 | 2.93 | 2.86 | 2.89 | -1.37% | 964,917 | 278,332,591 |
| 2024-12-27 | 2.87 | 2.93 | 2.86 | 2.93 | +1.74% | 1,004,677 | 291,458,991 |
| 2024-12-26 | 2.92 | 2.93 | 2.85 | 2.88 | -1.37% | 919,736 | 264,746,426 |
| 2024-12-25 | 2.93 | 2.95 | 2.9 | 2.92 | -0.68% | 653,772 | 190,878,639 |
| 2024-12-24 | 2.86 | 2.94 | 2.85 | 2.94 | +2.44% | 1,265,696 | 368,014,328 |
| 2024-12-23 | 2.84 | 2.9 | 2.83 | 2.87 | +0.7% | 1,042,670 | 299,103,421 |
| 2024-12-20 | 2.89 | 2.9 | 2.84 | 2.85 | -1.38% | 1,012,438 | 289,718,814 |
| 2024-12-19 | 2.93 | 2.94 | 2.87 | 2.89 | -2.03% | 1,202,946 | 348,352,199 |
| 2024-12-18 | 2.91 | 2.99 | 2.9 | 2.95 | +1.72% | 1,517,929 | 448,652,658 |
| 2024-12-17 | 2.94 | 2.96 | 2.88 | 2.9 | -1.36% | 896,068 | 260,524,941 |
| 2024-12-16 | 2.88 | 2.95 | 2.88 | 2.94 | +2.08% | 1,144,204 | 334,404,154 |
| 2024-12-13 | 2.94 | 2.96 | 2.88 | 2.88 | -2.7% | 988,061 | 287,091,708 |
| 2024-12-12 | 2.95 | 2.96 | 2.92 | 2.96 | 0% | 984,540 | 289,921,203 |
| 2024-12-11 | 2.94 | 2.97 | 2.93 | 2.96 | +1.02% | 853,222 | 251,929,283 |
| 2024-12-10 | 3 | 3.02 | 2.92 | 2.93 | -1.01% | 1,243,354 | 368,187,578 |
| 2024-12-09 | 2.92 | 2.97 | 2.91 | 2.96 | +1.72% | 1,418,520 | 417,682,843 |
| 2024-12-06 | 2.83 | 2.91 | 2.82 | 2.91 | +2.83% | 1,456,548 | 419,209,074 |
| 2024-12-05 | 2.84 | 2.85 | 2.82 | 2.83 | -0.35% | 682,032 | 193,479,264 |
| 2024-12-04 | 2.86 | 2.87 | 2.82 | 2.84 | -1.05% | 676,066 | 192,439,618 |
| 2024-12-03 | 2.86 | 2.88 | 2.83 | 2.87 | +0.35% | 914,602 | 260,955,230 |
| 2024-12-02 | 2.83 | 2.86 | 2.81 | 2.86 | +1.42% | 968,079 | 274,701,944 |
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：