股票概览
2.9
-1.02%
-0.03
2.94
开盘价
3.02
最高价
2.86
最低价
243,945
成交量
数据更新至: 2024-12-31
技术指标
2.96
MA5 (5日均线)
3.21
MA10 (10日均线)
3.56
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 | 2.94 | 3.02 | 2.86 | 2.9 | -1.02% | 243,945 | 71,484,588 |
| 2024-12-30 | 3.01 | 3.01 | 2.87 | 2.93 | -3.62% | 248,819 | 72,769,620 |
| 2024-12-27 | 2.97 | 3.09 | 2.94 | 3.04 | +2.7% | 256,841 | 78,365,482 |
| 2024-12-26 | 2.94 | 3.02 | 2.93 | 2.96 | 0% | 233,692 | 69,631,066 |
| 2024-12-25 | 3.1 | 3.11 | 2.85 | 2.96 | -5.13% | 396,166 | 116,681,516 |
| 2024-12-24 | 3.27 | 3.32 | 3.03 | 3.12 | -5.17% | 490,448 | 153,016,985 |
| 2024-12-23 | 3.66 | 3.68 | 3.27 | 3.29 | -10.6% | 455,125 | 155,668,840 |
| 2024-12-20 | 3.55 | 3.74 | 3.52 | 3.68 | +3.37% | 318,188 | 115,695,560 |
| 2024-12-19 | 3.58 | 3.7 | 3.51 | 3.56 | -1.93% | 262,864 | 94,111,495 |
| 2024-12-18 | 3.57 | 3.66 | 3.45 | 3.63 | +1.4% | 288,411 | 103,800,881 |
| 2024-12-17 | 3.73 | 3.78 | 3.56 | 3.58 | -5.29% | 364,027 | 132,397,965 |
| 2024-12-16 | 3.81 | 3.9 | 3.76 | 3.78 | -1.31% | 378,966 | 144,938,240 |
| 2024-12-13 | 3.97 | 4.03 | 3.82 | 3.83 | -3.04% | 545,605 | 212,830,880 |
| 2024-12-12 | 3.97 | 4.02 | 3.86 | 3.95 | -1.74% | 631,427 | 247,896,646 |
| 2024-12-11 | 4.09 | 4.11 | 3.89 | 4.02 | -2.9% | 888,904 | 352,930,282 |
| 2024-12-10 | 4.35 | 4.47 | 4.05 | 4.14 | -3.27% | 1,348,193 | 574,677,757 |
| 2024-12-09 | 3.85 | 4.66 | 3.85 | 4.28 | +10.03% | 1,387,781 | 596,151,942 |
| 2024-12-06 | 3.86 | 4.16 | 3.68 | 3.89 | +0.52% | 1,172,297 | 459,723,563 |
| 2024-12-05 | 3.62 | 4.02 | 3.54 | 3.87 | +3.48% | 1,125,392 | 423,828,544 |
| 2024-12-04 | 3.41 | 4.14 | 3.41 | 3.74 | +5.95% | 1,008,006 | 377,470,262 |
| 2024-12-03 | 3.45 | 3.54 | 3.41 | 3.53 | +2.92% | 429,781 | 149,882,541 |
| 2024-12-02 | 3.32 | 3.45 | 3.32 | 3.43 | +3.31% | 309,204 | 105,529,748 |
| 2024-11-29 | 3.32 | 3.36 | 3.22 | 3.32 | -0.9% | 272,182 | 89,786,933 |
| 2024-11-28 | 3.22 | 3.4 | 3.2 | 3.35 | +3.08% | 335,074 | 112,155,211 |
| 2024-11-27 | 3.23 | 3.26 | 3.11 | 3.25 | -0.31% | 221,173 | 70,151,193 |
| 2024-11-26 | 3.3 | 3.45 | 3.24 | 3.26 | -1.51% | 242,947 | 80,605,818 |
| 2024-11-25 | 3.2 | 3.32 | 3.11 | 3.31 | +3.12% | 270,065 | 87,469,585 |
| 2024-11-22 | 3.29 | 3.43 | 3.19 | 3.21 | -2.43% | 354,124 | 118,004,162 |
| 2024-11-21 | 3.29 | 3.33 | 3.23 | 3.29 | -0.9% | 241,469 | 79,150,484 |
| 2024-11-20 | 3.16 | 3.34 | 3.12 | 3.32 | +5.06% | 355,169 | 116,490,456 |
| 2024-11-19 | 3.1 | 3.16 | 3.01 | 3.16 | +2.93% | 220,508 | 68,003,386 |
| 2024-11-18 | 3.24 | 3.29 | 3.05 | 3.07 | -5.25% | 269,405 | 84,321,553 |
| 2024-11-15 | 3.32 | 3.4 | 3.23 | 3.24 | -2.41% | 236,963 | 78,743,969 |
| 2024-11-14 | 3.43 | 3.44 | 3.31 | 3.32 | -4.05% | 239,008 | 80,253,475 |
| 2024-11-13 | 3.45 | 3.52 | 3.34 | 3.46 | -0.86% | 303,822 | 104,061,156 |
| 2024-11-12 | 3.64 | 3.7 | 3.43 | 3.49 | -4.64% | 535,922 | 189,786,169 |
| 2024-11-11 | 3.54 | 3.78 | 3.5 | 3.66 | +0.55% | 686,074 | 248,117,656 |
| 2024-11-08 | 3.52 | 3.89 | 3.52 | 3.64 | +2.54% | 939,761 | 347,217,926 |
| 2024-11-07 | 3.45 | 3.95 | 3.32 | 3.55 | +4.41% | 979,090 | 348,936,877 |
| 2024-11-06 | 3.22 | 3.41 | 3.14 | 3.4 | +6.58% | 633,357 | 209,425,811 |
| 2024-11-05 | 3.02 | 3.22 | 3 | 3.19 | +5.28% | 363,746 | 114,635,890 |
| 2024-11-04 | 2.98 | 3.04 | 2.9 | 3.03 | +0.66% | 247,108 | 73,964,792 |
| 2024-11-01 | 3.21 | 3.28 | 3 | 3.01 | -6.52% | 446,401 | 138,100,540 |
| 2024-10-31 | 3.11 | 3.32 | 3.1 | 3.22 | +2.88% | 478,918 | 154,307,833 |
| 2024-10-30 | 3.03 | 3.15 | 3.01 | 3.13 | +1.95% | 298,575 | 92,092,748 |
| 2024-10-29 | 3.2 | 3.22 | 3.04 | 3.07 | -4.95% | 358,242 | 111,935,706 |
| 2024-10-28 | 3.07 | 3.24 | 3.05 | 3.23 | +5.21% | 372,585 | 118,367,637 |
| 2024-10-25 | 2.98 | 3.08 | 2.98 | 3.07 | +3.02% | 277,757 | 84,704,825 |
| 2024-10-24 | 3.02 | 3.06 | 2.96 | 2.98 | -2.61% | 282,148 | 84,568,217 |
| 2024-10-23 | 3.11 | 3.28 | 3.01 | 3.06 | -2.24% | 496,521 | 154,542,097 |
| 2024-10-22 | 2.93 | 3.2 | 2.92 | 3.13 | +6.46% | 546,112 | 167,845,045 |
| 2024-10-21 | 2.87 | 3 | 2.87 | 2.94 | +2.44% | 306,630 | 89,972,607 |
| 2024-10-18 | 2.8 | 2.93 | 2.78 | 2.87 | +2.14% | 298,769 | 85,137,364 |
| 2024-10-17 | 2.84 | 2.92 | 2.78 | 2.81 | -1.06% | 215,853 | 61,433,901 |
| 2024-10-16 | 2.82 | 2.89 | 2.8 | 2.84 | -1.05% | 231,754 | 65,886,695 |
| 2024-10-15 | 2.88 | 2.96 | 2.82 | 2.87 | -0.69% | 291,345 | 84,323,426 |
| 2024-10-14 | 2.79 | 2.91 | 2.76 | 2.89 | +4.33% | 286,976 | 81,418,457 |
| 2024-10-11 | 3.04 | 3.04 | 2.72 | 2.77 | -8.28% | 394,061 | 111,834,239 |
| 2024-10-10 | 3.09 | 3.23 | 2.91 | 3.02 | +0.67% | 480,459 | 147,733,255 |
| 2024-10-09 | 3.21 | 3.34 | 3 | 3 | -15.49% | 623,904 | 199,030,367 |
| 2024-10-08 | 3.59 | 3.6 | 3.18 | 3.55 | +18.33% | 847,355 | 288,804,556 |
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：