股票概览
2.72
-2.51%
-0.07
2.79
开盘价
2.86
最高价
2.71
最低价
219,949
成交量
数据更新至: 2024-12-31
技术指标
2.83
MA5 (5日均线)
3.02
MA10 (10日均线)
3.29
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 | 2.79 | 2.86 | 2.71 | 2.72 | -2.51% | 219,949 | 61,037,415 |
| 2024-12-30 | 2.88 | 2.89 | 2.74 | 2.79 | -3.79% | 285,053 | 79,231,932 |
| 2024-12-27 | 2.84 | 2.93 | 2.82 | 2.9 | +2.11% | 190,333 | 55,192,795 |
| 2024-12-26 | 2.86 | 2.91 | 2.83 | 2.84 | -1.39% | 204,859 | 58,784,904 |
| 2024-12-25 | 3 | 3 | 2.81 | 2.88 | -3.36% | 243,902 | 70,108,320 |
| 2024-12-24 | 3.05 | 3.1 | 2.92 | 2.98 | -1.97% | 247,319 | 73,782,206 |
| 2024-12-23 | 3.28 | 3.28 | 3.01 | 3.04 | -7.32% | 319,448 | 98,832,860 |
| 2024-12-20 | 3.32 | 3.38 | 3.26 | 3.28 | -1.2% | 246,683 | 81,745,965 |
| 2024-12-19 | 3.38 | 3.4 | 3.25 | 3.32 | -2.35% | 231,109 | 76,337,226 |
| 2024-12-18 | 3.46 | 3.54 | 3.3 | 3.4 | -2.02% | 389,590 | 132,351,506 |
| 2024-12-17 | 3.74 | 3.75 | 3.41 | 3.47 | -8.2% | 500,916 | 177,287,422 |
| 2024-12-16 | 3.7 | 3.93 | 3.6 | 3.78 | +2.44% | 531,539 | 198,846,735 |
| 2024-12-13 | 3.88 | 3.89 | 3.67 | 3.69 | -5.87% | 462,345 | 173,297,350 |
| 2024-12-12 | 3.72 | 3.95 | 3.6 | 3.92 | +5.09% | 549,729 | 209,837,010 |
| 2024-12-11 | 3.52 | 3.83 | 3.48 | 3.73 | +6.57% | 400,308 | 147,344,006 |
| 2024-12-10 | 3.55 | 3.69 | 3.47 | 3.5 | +1.45% | 339,219 | 121,142,441 |
| 2024-12-09 | 3.45 | 3.52 | 3.38 | 3.45 | -0.58% | 268,083 | 92,639,150 |
| 2024-12-06 | 3.34 | 3.55 | 3.34 | 3.47 | +5.15% | 423,661 | 145,519,264 |
| 2024-12-05 | 3.25 | 3.31 | 3.21 | 3.3 | +1.54% | 178,048 | 57,917,007 |
| 2024-12-04 | 3.33 | 3.34 | 3.22 | 3.25 | -3.27% | 204,245 | 67,036,911 |
| 2024-12-03 | 3.37 | 3.37 | 3.28 | 3.36 | 0% | 226,624 | 75,422,209 |
| 2024-12-02 | 3.27 | 3.38 | 3.26 | 3.36 | +2.13% | 219,097 | 72,771,743 |
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：