股票概览
2.98
+1.36%
+0.04
2.96
开盘价
3.08
最高价
2.96
最低价
114,039
成交量
数据更新至: 2024-12-31
技术指标
2.95
MA5 (5日均线)
2.95
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 | 2.96 | 3.08 | 2.96 | 2.98 | +1.36% | 114,039 | 34,421,303 |
| 2024-12-30 | 2.98 | 2.99 | 2.93 | 2.94 | -2.33% | 59,850 | 17,644,611 |
| 2024-12-27 | 2.95 | 3.02 | 2.93 | 3.01 | +2.73% | 68,861 | 20,613,145 |
| 2024-12-26 | 2.87 | 3 | 2.85 | 2.93 | +2.09% | 72,876 | 21,396,336 |
| 2024-12-25 | 2.89 | 2.92 | 2.82 | 2.87 | -0.69% | 70,571 | 20,209,116 |
| 2024-12-24 | 2.84 | 2.91 | 2.8 | 2.89 | +1.05% | 78,853 | 22,554,123 |
| 2024-12-23 | 2.99 | 3.02 | 2.86 | 2.86 | -4.98% | 120,293 | 34,792,799 |
| 2024-12-20 | 2.97 | 3.04 | 2.96 | 3.01 | +1.35% | 69,022 | 20,784,271 |
| 2024-12-19 | 2.98 | 3.03 | 2.93 | 2.97 | -1% | 103,210 | 30,612,335 |
| 2024-12-18 | 2.96 | 3.06 | 2.91 | 3 | 0% | 103,899 | 31,102,609 |
| 2024-12-17 | 3.15 | 3.16 | 3 | 3 | -5.06% | 157,162 | 47,772,349 |
| 2024-12-16 | 3.2 | 3.23 | 3.16 | 3.16 | -1.25% | 79,390 | 25,324,749 |
| 2024-12-13 | 3.3 | 3.3 | 3.2 | 3.2 | -3.03% | 111,986 | 36,343,131 |
| 2024-12-12 | 3.21 | 3.3 | 3.21 | 3.3 | +3.13% | 137,550 | 44,947,613 |
| 2024-12-11 | 3.19 | 3.23 | 3.19 | 3.2 | -0.31% | 98,215 | 31,530,912 |
| 2024-12-10 | 3.24 | 3.28 | 3.18 | 3.21 | +0.94% | 133,655 | 42,993,775 |
| 2024-12-09 | 3.24 | 3.25 | 3.16 | 3.18 | -1.55% | 114,756 | 36,715,783 |
| 2024-12-06 | 3.19 | 3.26 | 3.19 | 3.23 | +0.62% | 97,084 | 31,238,478 |
| 2024-12-05 | 3.21 | 3.23 | 3.19 | 3.21 | 0% | 73,633 | 23,630,349 |
| 2024-12-04 | 3.23 | 3.33 | 3.18 | 3.21 | -0.31% | 114,553 | 37,149,727 |
| 2024-12-03 | 3.27 | 3.31 | 3.18 | 3.22 | -1.53% | 135,957 | 43,910,099 |
| 2024-12-02 | 3.27 | 3.32 | 3.23 | 3.27 | 0% | 119,662 | 39,136,902 |
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：