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 |
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：