股票概览
2.65
+1.15%
+0.03
2.63
开盘价
2.72
最高价
2.6
最低价
54,388
成交量
数据更新至: 2024-12-31
技术指标
2.74
MA5 (5日均线)
2.95
MA10 (10日均线)
3.17
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 | 2.63 | 2.72 | 2.6 | 2.65 | +1.15% | 54,388 | 14,514,128 |
| 2024-12-30 | 2.68 | 2.72 | 2.58 | 2.62 | -3.68% | 99,035 | 25,917,821 |
| 2024-12-27 | 2.72 | 2.85 | 2.72 | 2.72 | -4.9% | 89,635 | 24,795,651 |
| 2024-12-26 | 2.69 | 2.96 | 2.69 | 2.86 | +1.06% | 150,913 | 41,848,589 |
| 2024-12-25 | 2.83 | 2.83 | 2.83 | 2.83 | -5.03% | 12,360 | 3,497,880 |
| 2024-12-24 | 2.98 | 2.98 | 2.98 | 2.98 | -5.1% | 26,527 | 7,905,046 |
| 2024-12-23 | 3.28 | 3.28 | 3.14 | 3.14 | -4.85% | 62,976 | 19,982,428 |
| 2024-12-20 | 3.15 | 3.3 | 3.06 | 3.3 | +5.1% | 85,061 | 27,380,434 |
| 2024-12-19 | 3.25 | 3.27 | 3.14 | 3.14 | -4.85% | 117,052 | 37,210,084 |
| 2024-12-18 | 3.27 | 3.38 | 3.26 | 3.3 | -3.79% | 125,027 | 41,120,800 |
| 2024-12-17 | 3.58 | 3.66 | 3.43 | 3.43 | -4.99% | 177,860 | 62,050,144 |
| 2024-12-16 | 3.41 | 3.61 | 3.41 | 3.61 | +4.94% | 143,614 | 51,129,525 |
| 2024-12-13 | 3.49 | 3.54 | 3.39 | 3.44 | -0.86% | 131,675 | 45,438,072 |
| 2024-12-12 | 3.3 | 3.47 | 3.3 | 3.47 | +5.15% | 157,629 | 53,945,132 |
| 2024-12-11 | 3.25 | 3.31 | 3.21 | 3.3 | +1.85% | 83,539 | 27,341,186 |
| 2024-12-10 | 3.4 | 3.41 | 3.21 | 3.24 | -2.99% | 156,655 | 51,145,004 |
| 2024-12-09 | 3.42 | 3.51 | 3.3 | 3.34 | -1.76% | 175,221 | 59,236,407 |
| 2024-12-06 | 3.45 | 3.52 | 3.33 | 3.4 | +1.49% | 282,416 | 97,067,344 |
| 2024-12-05 | 3.13 | 3.35 | 3.13 | 3.35 | +5.02% | 110,218 | 36,182,837 |
| 2024-12-04 | 3.17 | 3.26 | 3.07 | 3.19 | +2.9% | 216,074 | 69,205,613 |
| 2024-12-03 | 2.97 | 3.1 | 2.96 | 3.1 | +5.08% | 167,979 | 51,261,068 |
| 2024-12-02 | 2.86 | 2.96 | 2.86 | 2.95 | +0.34% | 121,788 | 35,607,964 |
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：