股票概览
2.88
-2.7%
-0.08
2.96
开盘价
2.98
最高价
2.86
最低价
877,880
成交量
数据更新至: 2024-12-31
技术指标
2.97
MA5 (5日均线)
3.03
MA10 (10日均线)
3.12
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 | 2.96 | 2.98 | 2.86 | 2.88 | -2.7% | 877,880 | 255,018,456 |
| 2024-12-30 | 3.01 | 3.02 | 2.94 | 2.96 | -1.66% | 840,517 | 249,562,362 |
| 2024-12-27 | 3 | 3.05 | 2.98 | 3.01 | +0.67% | 792,588 | 239,695,828 |
| 2024-12-26 | 3 | 3.02 | 2.98 | 2.99 | 0% | 542,933 | 162,843,739 |
| 2024-12-25 | 3.04 | 3.05 | 2.95 | 2.99 | -1.32% | 696,147 | 207,281,081 |
| 2024-12-24 | 3.01 | 3.04 | 2.99 | 3.03 | +0.33% | 774,677 | 233,814,689 |
| 2024-12-23 | 3.12 | 3.14 | 3.01 | 3.02 | -2.89% | 989,625 | 302,404,751 |
| 2024-12-20 | 3.13 | 3.14 | 3.1 | 3.11 | -0.96% | 768,883 | 239,594,051 |
| 2024-12-19 | 3.12 | 3.15 | 3.09 | 3.14 | 0% | 861,494 | 268,616,127 |
| 2024-12-18 | 3.14 | 3.18 | 3.13 | 3.14 | +0.32% | 952,969 | 300,287,343 |
| 2024-12-17 | 3.23 | 3.24 | 3.11 | 3.13 | -2.49% | 1,323,306 | 417,286,944 |
| 2024-12-16 | 3.22 | 3.31 | 3.19 | 3.21 | -0.31% | 1,429,782 | 462,657,848 |
| 2024-12-13 | 3.34 | 3.36 | 3.21 | 3.22 | -4.17% | 2,061,022 | 674,013,959 |
| 2024-12-12 | 3.4 | 3.44 | 3.32 | 3.36 | -1.18% | 1,982,034 | 667,186,810 |
| 2024-12-11 | 3.3 | 3.47 | 3.29 | 3.4 | -0.29% | 3,196,183 | 1,084,450,130 |
| 2024-12-10 | 3.53 | 3.62 | 3.38 | 3.41 | +1.49% | 7,282,505 | 2,542,243,797 |
| 2024-12-09 | 3.12 | 3.36 | 3.11 | 3.36 | +10.16% | 3,545,432 | 1,175,483,489 |
| 2024-12-06 | 2.96 | 3.09 | 2.95 | 3.05 | +3.39% | 1,644,691 | 497,786,838 |
| 2024-12-05 | 2.94 | 2.96 | 2.93 | 2.95 | -0.34% | 668,571 | 196,795,396 |
| 2024-12-04 | 2.97 | 2.99 | 2.94 | 2.96 | -0.34% | 852,935 | 252,713,240 |
| 2024-12-03 | 2.97 | 2.99 | 2.94 | 2.97 | +0.34% | 664,858 | 196,874,003 |
| 2024-12-02 | 2.87 | 2.97 | 2.86 | 2.96 | +2.78% | 993,460 | 290,909,067 |
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：