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 |
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：