股票概览
2.9
+4.32%
+0.12
2.78
开盘价
2.92
最高价
2.78
最低价
69,743
成交量
数据更新至: 2024-12-31
技术指标
2.84
MA5 (5日均线)
2.88
MA10 (10日均线)
2.98
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 | 2.78 | 2.92 | 2.78 | 2.9 | +4.32% | 69,743 | 20,148,907 |
| 2024-12-30 | 2.88 | 2.9 | 2.78 | 2.78 | -3.47% | 48,392 | 13,568,378 |
| 2024-12-27 | 2.82 | 2.95 | 2.78 | 2.88 | +2.13% | 59,160 | 17,127,737 |
| 2024-12-26 | 2.8 | 2.83 | 2.78 | 2.82 | +0.71% | 22,195 | 6,250,993 |
| 2024-12-25 | 2.84 | 2.86 | 2.78 | 2.8 | -1.41% | 28,127 | 7,893,665 |
| 2024-12-24 | 2.92 | 2.94 | 2.79 | 2.84 | -1.73% | 38,892 | 11,089,789 |
| 2024-12-23 | 2.97 | 2.98 | 2.87 | 2.89 | -3.67% | 57,193 | 16,649,321 |
| 2024-12-20 | 2.95 | 3.06 | 2.94 | 3 | +1.01% | 67,679 | 20,259,157 |
| 2024-12-19 | 2.94 | 3 | 2.89 | 2.97 | +0.34% | 41,279 | 12,119,657 |
| 2024-12-18 | 2.97 | 3.01 | 2.93 | 2.96 | -0.34% | 42,924 | 12,712,366 |
| 2024-12-17 | 3.05 | 3.07 | 2.95 | 2.97 | -3.26% | 53,432 | 15,942,909 |
| 2024-12-16 | 3.08 | 3.18 | 3.06 | 3.07 | 0% | 77,317 | 24,012,476 |
| 2024-12-13 | 3.18 | 3.18 | 3.04 | 3.07 | -3.46% | 94,944 | 29,285,517 |
| 2024-12-12 | 3.2 | 3.21 | 3.1 | 3.18 | -0.31% | 67,538 | 21,261,426 |
| 2024-12-11 | 3.25 | 3.25 | 3.16 | 3.19 | -0.62% | 42,537 | 13,582,947 |
| 2024-12-10 | 3.25 | 3.32 | 3.13 | 3.21 | +0.31% | 105,151 | 33,817,318 |
| 2024-12-09 | 3.08 | 3.2 | 3.06 | 3.2 | +4.92% | 147,768 | 46,735,532 |
| 2024-12-06 | 2.89 | 3.05 | 2.87 | 3.05 | +5.17% | 106,284 | 31,729,510 |
| 2024-12-05 | 2.95 | 2.98 | 2.88 | 2.9 | -1.69% | 69,569 | 20,331,991 |
| 2024-12-04 | 3.04 | 3.04 | 2.93 | 2.95 | -2.96% | 54,968 | 16,366,951 |
| 2024-12-03 | 3.01 | 3.09 | 2.96 | 3.04 | +1% | 63,006 | 18,990,364 |
| 2024-12-02 | 2.98 | 3.06 | 2.97 | 3.01 | +1.01% | 73,219 | 22,037,475 |
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：