股票概览
2.99
+2.05%
+0.06
2.93
开盘价
3.08
最高价
2.9
最低价
286,161
成交量
数据更新至: 2024-12-31
技术指标
2.91
MA5 (5日均线)
3.04
MA10 (10日均线)
3.21
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 | 2.93 | 3.08 | 2.9 | 2.99 | +2.05% | 286,161 | 85,505,698 |
| 2024-12-30 | 2.97 | 3.01 | 2.86 | 2.93 | -0.68% | 212,692 | 62,517,229 |
| 2024-12-27 | 2.87 | 3.04 | 2.86 | 2.95 | +2.79% | 210,899 | 62,820,511 |
| 2024-12-26 | 2.81 | 2.91 | 2.81 | 2.87 | +1.41% | 134,618 | 38,712,218 |
| 2024-12-25 | 2.91 | 2.92 | 2.72 | 2.83 | -2.75% | 216,909 | 60,699,634 |
| 2024-12-24 | 2.94 | 2.98 | 2.85 | 2.91 | -1.69% | 222,564 | 64,753,144 |
| 2024-12-23 | 3.21 | 3.22 | 2.91 | 2.96 | -8.36% | 353,425 | 106,910,318 |
| 2024-12-20 | 3.37 | 3.42 | 3.21 | 3.23 | -4.72% | 371,664 | 122,482,188 |
| 2024-12-19 | 3.33 | 3.45 | 3.26 | 3.39 | +1.8% | 241,976 | 81,218,104 |
| 2024-12-18 | 3.3 | 3.35 | 3.19 | 3.33 | +1.22% | 228,194 | 75,242,288 |
| 2024-12-17 | 3.46 | 3.51 | 3.27 | 3.29 | -5.73% | 321,349 | 107,624,376 |
| 2024-12-16 | 3.43 | 3.54 | 3.42 | 3.49 | +1.75% | 308,064 | 107,167,830 |
| 2024-12-13 | 3.54 | 3.56 | 3.43 | 3.43 | -4.99% | 395,933 | 137,567,024 |
| 2024-12-12 | 3.46 | 3.69 | 3.36 | 3.61 | +5.25% | 677,643 | 242,294,214 |
| 2024-12-11 | 3.29 | 3.43 | 3.26 | 3.43 | +3.31% | 389,503 | 131,979,797 |
| 2024-12-10 | 3.43 | 3.49 | 3.3 | 3.32 | +0.61% | 381,029 | 128,336,252 |
| 2024-12-09 | 3.37 | 3.44 | 3.24 | 3.3 | -2.08% | 328,901 | 109,083,053 |
| 2024-12-06 | 3.27 | 3.41 | 3.27 | 3.37 | +2.74% | 447,822 | 150,167,457 |
| 2024-12-05 | 3.2 | 3.29 | 3.17 | 3.28 | +2.82% | 322,199 | 104,643,637 |
| 2024-12-04 | 3.28 | 3.29 | 3.17 | 3.19 | -2.74% | 349,515 | 112,908,486 |
| 2024-12-03 | 3.33 | 3.35 | 3.24 | 3.28 | -0.91% | 452,881 | 148,774,742 |
| 2024-12-02 | 3.17 | 3.32 | 3.12 | 3.31 | +5.08% | 699,868 | 228,111,158 |
| 2024-11-29 | 3.13 | 3.2 | 3.02 | 3.15 | 0% | 663,953 | 207,197,068 |
| 2024-11-28 | 3.1 | 3.21 | 3.1 | 3.15 | -0.32% | 731,344 | 231,146,720 |
| 2024-11-27 | 3.15 | 3.29 | 3.15 | 3.16 | -9.71% | 1,268,966 | 402,953,469 |
| 2024-11-26 | 3.5 | 3.57 | 3.5 | 3.5 | -10.03% | 429,871 | 150,510,758 |
| 2024-11-25 | 3.73 | 3.89 | 3.32 | 3.89 | +9.89% | 1,936,754 | 717,673,583 |
| 2024-11-22 | 3.23 | 3.54 | 3.11 | 3.54 | +9.94% | 1,639,483 | 553,047,677 |
| 2024-11-21 | 2.91 | 3.22 | 2.91 | 3.22 | +9.9% | 639,889 | 198,817,902 |
| 2024-11-20 | 2.81 | 2.98 | 2.77 | 2.93 | +4.64% | 286,676 | 83,023,176 |
| 2024-11-19 | 2.78 | 2.8 | 2.7 | 2.8 | +0.72% | 190,274 | 52,271,503 |
| 2024-11-18 | 2.83 | 2.93 | 2.76 | 2.78 | -0.36% | 232,460 | 65,492,876 |
| 2024-11-15 | 2.85 | 2.89 | 2.78 | 2.79 | -3.13% | 146,960 | 41,743,021 |
| 2024-11-14 | 2.97 | 3 | 2.87 | 2.88 | -1.71% | 175,476 | 51,006,079 |
| 2024-11-13 | 2.95 | 3 | 2.88 | 2.93 | -0.68% | 143,355 | 42,067,723 |
| 2024-11-12 | 3.02 | 3.04 | 2.91 | 2.95 | -1.01% | 228,729 | 67,896,335 |
| 2024-11-11 | 3 | 3.03 | 2.92 | 2.98 | -0.67% | 157,660 | 46,712,053 |
| 2024-11-08 | 3.09 | 3.13 | 2.95 | 3 | -2.6% | 257,564 | 77,643,314 |
| 2024-11-07 | 2.93 | 3.16 | 2.89 | 3.08 | +5.12% | 265,280 | 81,190,123 |
| 2024-11-06 | 2.89 | 2.95 | 2.84 | 2.93 | +1.38% | 193,536 | 56,392,998 |
| 2024-11-05 | 2.82 | 2.92 | 2.81 | 2.89 | +2.48% | 189,298 | 54,634,965 |
| 2024-11-04 | 2.81 | 2.83 | 2.73 | 2.82 | 0% | 160,719 | 44,805,238 |
| 2024-11-01 | 2.89 | 2.96 | 2.8 | 2.82 | -2.76% | 222,000 | 63,513,565 |
| 2024-10-31 | 2.82 | 2.94 | 2.8 | 2.9 | +2.84% | 246,539 | 71,436,165 |
| 2024-10-30 | 2.76 | 2.84 | 2.74 | 2.82 | +2.55% | 180,067 | 50,412,390 |
| 2024-10-29 | 2.87 | 2.89 | 2.74 | 2.75 | -4.18% | 190,481 | 53,236,097 |
| 2024-10-28 | 2.78 | 2.88 | 2.73 | 2.87 | +4.36% | 201,252 | 57,321,235 |
| 2024-10-25 | 2.69 | 2.78 | 2.69 | 2.75 | +3% | 152,842 | 41,982,635 |
| 2024-10-24 | 2.63 | 2.67 | 2.6 | 2.67 | +1.52% | 130,503 | 34,626,147 |
| 2024-10-23 | 2.6 | 2.68 | 2.6 | 2.63 | +0.77% | 121,564 | 32,114,670 |
| 2024-10-22 | 2.55 | 2.62 | 2.53 | 2.61 | +2.35% | 134,381 | 34,869,367 |
| 2024-10-21 | 2.55 | 2.59 | 2.54 | 2.55 | +0.39% | 135,114 | 34,588,835 |
| 2024-10-18 | 2.54 | 2.58 | 2.47 | 2.54 | +0.79% | 140,263 | 35,376,417 |
| 2024-10-17 | 2.65 | 2.65 | 2.51 | 2.52 | -4.18% | 167,195 | 42,867,995 |
| 2024-10-16 | 2.53 | 2.64 | 2.53 | 2.63 | +3.14% | 173,146 | 45,167,275 |
| 2024-10-15 | 2.54 | 2.6 | 2.49 | 2.55 | -0.39% | 144,642 | 36,991,293 |
| 2024-10-14 | 2.54 | 2.59 | 2.51 | 2.56 | +2.4% | 182,907 | 46,749,149 |
| 2024-10-11 | 2.54 | 2.59 | 2.47 | 2.5 | -1.96% | 131,988 | 33,282,912 |
| 2024-10-10 | 2.59 | 2.63 | 2.46 | 2.55 | -1.54% | 268,057 | 67,951,226 |
| 2024-10-09 | 2.8 | 2.8 | 2.59 | 2.59 | -10.07% | 244,856 | 65,049,011 |
| 2024-10-08 | 3.06 | 3.07 | 2.73 | 2.88 | +2.86% | 460,450 | 132,848,077 |
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：