股票概览
2.93
0%
0
2.93
开盘价
2.97
最高价
2.87
最低价
369,164
成交量
数据更新至: 2024-12-31
技术指标
2.93
MA5 (5日均线)
2.96
MA10 (10日均线)
3.07
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 | 2.97 | 2.87 | 2.93 | 0% | 369,164 | 108,014,359 |
| 2024-12-30 | 3.04 | 3.04 | 2.91 | 2.93 | -3.3% | 400,178 | 117,661,047 |
| 2024-12-27 | 2.87 | 3.05 | 2.86 | 3.03 | +5.21% | 596,529 | 178,348,401 |
| 2024-12-26 | 2.85 | 2.9 | 2.85 | 2.88 | +0.7% | 210,544 | 60,487,865 |
| 2024-12-25 | 2.92 | 2.92 | 2.82 | 2.86 | -1.72% | 268,637 | 76,889,349 |
| 2024-12-24 | 2.9 | 2.92 | 2.86 | 2.91 | +0.69% | 238,354 | 68,874,866 |
| 2024-12-23 | 3.01 | 3.02 | 2.88 | 2.89 | -3.67% | 377,873 | 110,765,992 |
| 2024-12-20 | 3.02 | 3.05 | 2.99 | 3 | -0.99% | 401,836 | 120,851,398 |
| 2024-12-19 | 3.09 | 3.1 | 3 | 3.03 | -2.88% | 557,675 | 169,065,223 |
| 2024-12-18 | 3.12 | 3.17 | 3.1 | 3.12 | -0.32% | 380,179 | 119,038,310 |
| 2024-12-17 | 3.24 | 3.25 | 3.11 | 3.13 | -3.1% | 575,485 | 181,040,131 |
| 2024-12-16 | 3.24 | 3.28 | 3.22 | 3.23 | 0% | 444,752 | 144,534,121 |
| 2024-12-13 | 3.26 | 3.35 | 3.21 | 3.23 | -1.52% | 680,728 | 223,205,664 |
| 2024-12-12 | 3.26 | 3.28 | 3.19 | 3.28 | +1.23% | 519,019 | 168,425,409 |
| 2024-12-11 | 3.11 | 3.26 | 3.11 | 3.24 | +3.85% | 698,493 | 224,447,199 |
| 2024-12-10 | 3.2 | 3.22 | 3.1 | 3.12 | -0.64% | 536,714 | 169,366,622 |
| 2024-12-09 | 3.21 | 3.23 | 3.12 | 3.14 | -2.18% | 450,193 | 142,492,112 |
| 2024-12-06 | 3.08 | 3.24 | 3.08 | 3.21 | +4.22% | 646,498 | 205,327,591 |
| 2024-12-05 | 3.11 | 3.11 | 3.05 | 3.08 | -0.65% | 401,255 | 123,367,990 |
| 2024-12-04 | 3.16 | 3.22 | 3.08 | 3.1 | -2.52% | 427,110 | 134,169,888 |
| 2024-12-03 | 3.17 | 3.19 | 3.11 | 3.18 | 0% | 468,953 | 148,262,486 |
| 2024-12-02 | 3.05 | 3.19 | 3.04 | 3.18 | +4.26% | 623,194 | 195,278,075 |
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：