股票概览
2.95
+1.03%
+0.03
2.97
开盘价
3.03
最高价
2.81
最低价
208,528
成交量
数据更新至: 2024-12-31
技术指标
3.08
MA5 (5日均线)
2.93
MA10 (10日均线)
2.98
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 | 2.97 | 3.03 | 2.81 | 2.95 | +1.03% | 208,528 | 60,845,945 |
| 2024-12-30 | 3.05 | 3.07 | 2.88 | 2.92 | -6.71% | 254,596 | 75,326,612 |
| 2024-12-27 | 3.12 | 3.38 | 3.07 | 3.13 | +0.64% | 308,643 | 98,214,580 |
| 2024-12-26 | 3.1 | 3.22 | 3.03 | 3.11 | -5.18% | 428,187 | 132,671,153 |
| 2024-12-25 | 3.18 | 3.48 | 3.06 | 3.28 | +13.1% | 652,441 | 214,345,277 |
| 2024-12-24 | 2.9 | 2.9 | 2.81 | 2.9 | +19.83% | 160,465 | 46,432,647 |
| 2024-12-23 | 2.82 | 2.82 | 2.39 | 2.42 | -14.79% | 259,631 | 65,846,611 |
| 2024-12-20 | 2.86 | 2.92 | 2.82 | 2.84 | 0% | 89,104 | 25,500,408 |
| 2024-12-19 | 2.94 | 2.97 | 2.68 | 2.84 | -3.73% | 141,687 | 40,200,475 |
| 2024-12-18 | 2.93 | 3.01 | 2.92 | 2.95 | +0.68% | 94,595 | 28,085,651 |
| 2024-12-17 | 3.09 | 3.17 | 2.89 | 2.93 | -6.69% | 196,492 | 59,037,272 |
| 2024-12-16 | 3.02 | 3.17 | 2.93 | 3.14 | +4.32% | 218,905 | 67,364,443 |
| 2024-12-13 | 3.1 | 3.13 | 2.98 | 3.01 | -2.9% | 165,924 | 50,325,582 |
| 2024-12-12 | 3.1 | 3.14 | 3.06 | 3.1 | -0.32% | 112,501 | 34,905,858 |
| 2024-12-11 | 3.08 | 3.15 | 3.06 | 3.11 | +1.97% | 141,424 | 43,817,508 |
| 2024-12-10 | 3.22 | 3.26 | 3.04 | 3.05 | -3.17% | 228,478 | 71,351,211 |
| 2024-12-09 | 2.98 | 3.18 | 2.96 | 3.15 | +5% | 245,677 | 76,357,386 |
| 2024-12-06 | 2.98 | 3.07 | 2.96 | 3 | +0.67% | 165,069 | 49,560,781 |
| 2024-12-05 | 2.85 | 2.99 | 2.83 | 2.98 | +3.83% | 121,614 | 35,773,608 |
| 2024-12-04 | 2.97 | 3 | 2.83 | 2.87 | -3.37% | 144,751 | 41,989,271 |
| 2024-12-03 | 2.99 | 3.06 | 2.94 | 2.97 | -0.34% | 144,948 | 43,378,263 |
| 2024-12-02 | 2.98 | 3.01 | 2.91 | 2.98 | -0.67% | 192,360 | 56,893,981 |
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：