股票概览
2.96
-2.95%
-0.09
3.04
开盘价
3.07
最高价
2.96
最低价
725,264
成交量
数据更新至: 2024-12-31
技术指标
3.02
MA5 (5日均线)
3.03
MA10 (10日均线)
3.14
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 | 3.04 | 3.07 | 2.96 | 2.96 | -2.95% | 725,264 | 217,790,798 |
| 2024-12-30 | 3.05 | 3.07 | 3 | 3.05 | -0.33% | 757,154 | 229,498,763 |
| 2024-12-27 | 3.03 | 3.1 | 3.03 | 3.06 | +0.66% | 944,271 | 290,082,168 |
| 2024-12-26 | 2.98 | 3.06 | 2.97 | 3.04 | +1.67% | 760,052 | 228,867,405 |
| 2024-12-25 | 3.02 | 3.03 | 2.95 | 2.99 | -0.99% | 643,403 | 191,898,241 |
| 2024-12-24 | 2.97 | 3.07 | 2.96 | 3.02 | +2.37% | 1,105,767 | 333,528,176 |
| 2024-12-23 | 3.05 | 3.06 | 2.95 | 2.95 | -3.28% | 1,177,579 | 352,520,916 |
| 2024-12-20 | 3.05 | 3.07 | 3.02 | 3.05 | -0.33% | 825,189 | 251,856,107 |
| 2024-12-19 | 3.05 | 3.08 | 3 | 3.06 | -0.65% | 1,012,656 | 307,491,488 |
| 2024-12-18 | 3.09 | 3.11 | 3.06 | 3.08 | +0.33% | 789,697 | 243,692,058 |
| 2024-12-17 | 3.14 | 3.15 | 3.05 | 3.07 | -2.54% | 1,165,714 | 359,928,403 |
| 2024-12-16 | 3.19 | 3.2 | 3.13 | 3.15 | -0.94% | 970,182 | 307,049,849 |
| 2024-12-13 | 3.32 | 3.32 | 3.17 | 3.18 | -4.22% | 1,784,242 | 572,451,803 |
| 2024-12-12 | 3.25 | 3.36 | 3.19 | 3.32 | +2.47% | 1,688,069 | 553,846,049 |
| 2024-12-11 | 3.18 | 3.28 | 3.15 | 3.24 | +1.57% | 1,563,047 | 506,361,987 |
| 2024-12-10 | 3.37 | 3.39 | 3.17 | 3.19 | -0.31% | 2,429,634 | 797,074,214 |
| 2024-12-09 | 3.42 | 3.43 | 3.17 | 3.2 | -6.98% | 3,093,387 | 1,010,477,046 |
| 2024-12-06 | 3.4 | 3.53 | 3.37 | 3.44 | +0.88% | 2,462,187 | 849,780,921 |
| 2024-12-05 | 3.38 | 3.46 | 3.32 | 3.41 | 0% | 2,546,928 | 863,122,574 |
| 2024-12-04 | 3.6 | 3.66 | 3.38 | 3.41 | -2.01% | 5,328,642 | 1,874,149,824 |
| 2024-12-03 | 3.15 | 3.48 | 3.15 | 3.48 | +10.13% | 3,442,323 | 1,160,525,975 |
| 2024-12-02 | 2.98 | 3.26 | 2.97 | 3.16 | +6.4% | 2,450,302 | 778,857,390 |
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：