股票概览
2.96
-1.33%
-0.04
3.01
开盘价
3.02
最高价
2.92
最低价
42,260
成交量
数据更新至: 2024-12-31
技术指标
2.98
MA5 (5日均线)
3.01
MA10 (10日均线)
3.02
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 | 3.01 | 3.02 | 2.92 | 2.96 | -1.33% | 42,260 | 12,584,996 |
| 2024-12-30 | 2.98 | 3.04 | 2.97 | 3 | -0.33% | 40,057 | 12,064,243 |
| 2024-12-27 | 2.97 | 3.04 | 2.97 | 3.01 | +1.35% | 46,094 | 13,864,678 |
| 2024-12-26 | 2.91 | 3.02 | 2.91 | 2.97 | +1.02% | 36,343 | 10,848,454 |
| 2024-12-25 | 3 | 3.02 | 2.89 | 2.94 | -2.97% | 60,726 | 17,922,278 |
| 2024-12-24 | 3 | 3.06 | 2.91 | 3.03 | 0% | 85,898 | 25,719,757 |
| 2024-12-23 | 3.19 | 3.2 | 2.98 | 3.03 | -3.5% | 123,036 | 37,877,571 |
| 2024-12-20 | 2.99 | 3.14 | 2.99 | 3.14 | +5.02% | 102,958 | 31,847,875 |
| 2024-12-19 | 2.98 | 3.04 | 2.96 | 2.99 | -0.66% | 51,764 | 15,527,628 |
| 2024-12-18 | 2.91 | 3.06 | 2.88 | 3.01 | +3.08% | 70,823 | 21,208,373 |
| 2024-12-17 | 3.07 | 3.09 | 2.92 | 2.92 | -4.89% | 105,745 | 31,535,694 |
| 2024-12-16 | 3.02 | 3.11 | 3.02 | 3.07 | +1.66% | 96,384 | 29,635,974 |
| 2024-12-13 | 3.11 | 3.11 | 3.01 | 3.02 | -2.58% | 64,211 | 19,528,893 |
| 2024-12-12 | 3.08 | 3.14 | 3.06 | 3.1 | +0.65% | 74,599 | 23,084,927 |
| 2024-12-11 | 3.02 | 3.1 | 3.01 | 3.08 | +1.99% | 66,033 | 20,259,927 |
| 2024-12-10 | 3.06 | 3.1 | 3.01 | 3.02 | 0% | 60,494 | 18,381,580 |
| 2024-12-09 | 3.03 | 3.05 | 2.96 | 3.02 | -0.66% | 79,466 | 23,953,271 |
| 2024-12-06 | 3.02 | 3.08 | 3.02 | 3.04 | +0.33% | 36,681 | 11,174,869 |
| 2024-12-05 | 3 | 3.05 | 2.98 | 3.03 | +0.66% | 41,529 | 12,544,782 |
| 2024-12-04 | 3.04 | 3.1 | 2.99 | 3.01 | -1.63% | 59,042 | 17,924,904 |
| 2024-12-03 | 3.03 | 3.17 | 3.02 | 3.06 | +0.66% | 92,361 | 28,474,420 |
| 2024-12-02 | 2.93 | 3.05 | 2.92 | 3.04 | +4.47% | 87,925 | 26,327,440 |
| 2024-11-29 | 2.84 | 2.98 | 2.83 | 2.91 | +2.46% | 73,999 | 21,568,739 |
| 2024-11-28 | 2.81 | 2.87 | 2.8 | 2.84 | +0.71% | 35,199 | 10,015,998 |
| 2024-11-27 | 2.8 | 2.82 | 2.72 | 2.82 | +0.71% | 38,138 | 10,553,605 |
| 2024-11-26 | 2.85 | 2.87 | 2.79 | 2.8 | -1.06% | 37,963 | 10,723,891 |
| 2024-11-25 | 2.83 | 2.88 | 2.78 | 2.83 | -0.35% | 41,634 | 11,752,005 |
| 2024-11-22 | 2.92 | 2.96 | 2.83 | 2.84 | -3.07% | 56,975 | 16,576,245 |
| 2024-11-21 | 2.91 | 2.94 | 2.89 | 2.93 | +0.34% | 47,000 | 13,696,108 |
| 2024-11-20 | 2.8 | 2.93 | 2.79 | 2.92 | +4.29% | 69,414 | 20,022,049 |
| 2024-11-19 | 2.85 | 2.87 | 2.72 | 2.8 | -1.75% | 89,826 | 24,984,237 |
| 2024-11-18 | 2.98 | 3 | 2.85 | 2.85 | -5% | 73,664 | 21,228,805 |
| 2024-11-15 | 2.98 | 3.1 | 2.96 | 3 | -0.66% | 103,632 | 31,397,483 |
| 2024-11-14 | 3.02 | 3.12 | 2.99 | 3.02 | 0% | 100,044 | 30,532,052 |
| 2024-11-13 | 3.04 | 3.07 | 2.96 | 3.02 | -1.95% | 98,558 | 29,644,863 |
| 2024-11-12 | 3.06 | 3.17 | 3.03 | 3.08 | +0.98% | 131,840 | 40,634,401 |
| 2024-11-11 | 2.96 | 3.09 | 2.94 | 3.05 | +2.69% | 89,910 | 27,122,574 |
| 2024-11-08 | 2.99 | 3.01 | 2.91 | 2.97 | 0% | 86,435 | 25,573,658 |
| 2024-11-07 | 2.87 | 3.02 | 2.86 | 2.97 | +3.13% | 115,977 | 34,472,359 |
| 2024-11-06 | 2.86 | 2.93 | 2.85 | 2.88 | +0.35% | 83,569 | 24,127,145 |
| 2024-11-05 | 2.79 | 2.87 | 2.78 | 2.87 | +2.87% | 78,950 | 22,401,955 |
| 2024-11-04 | 2.72 | 2.8 | 2.72 | 2.79 | +1.45% | 46,632 | 12,909,316 |
| 2024-11-01 | 2.78 | 2.82 | 2.69 | 2.75 | -0.36% | 74,000 | 20,306,255 |
| 2024-10-31 | 2.8 | 2.83 | 2.75 | 2.76 | -2.47% | 65,997 | 18,431,308 |
| 2024-10-30 | 2.71 | 2.84 | 2.7 | 2.83 | +4.04% | 68,058 | 18,830,570 |
| 2024-10-29 | 2.85 | 2.86 | 2.72 | 2.72 | -4.9% | 90,730 | 25,231,992 |
| 2024-10-28 | 2.78 | 2.86 | 2.75 | 2.86 | +3.25% | 98,844 | 27,857,121 |
| 2024-10-25 | 2.75 | 2.81 | 2.73 | 2.77 | 0% | 60,766 | 16,844,691 |
| 2024-10-24 | 2.69 | 2.8 | 2.66 | 2.77 | +3.36% | 84,732 | 23,240,193 |
| 2024-10-23 | 2.66 | 2.73 | 2.62 | 2.68 | +0.75% | 70,535 | 18,831,256 |
| 2024-10-22 | 2.56 | 2.68 | 2.54 | 2.66 | +4.31% | 85,626 | 22,645,122 |
| 2024-10-21 | 2.57 | 2.58 | 2.54 | 2.55 | -1.16% | 31,534 | 8,056,061 |
| 2024-10-18 | 2.56 | 2.6 | 2.52 | 2.58 | +0.78% | 49,645 | 12,722,413 |
| 2024-10-17 | 2.62 | 2.63 | 2.56 | 2.56 | -2.29% | 25,358 | 6,583,745 |
| 2024-10-16 | 2.63 | 2.64 | 2.59 | 2.62 | -0.38% | 41,307 | 10,803,764 |
| 2024-10-15 | 2.65 | 2.69 | 2.61 | 2.63 | -0.38% | 43,110 | 11,403,869 |
| 2024-10-14 | 2.64 | 2.69 | 2.62 | 2.64 | -0.38% | 53,856 | 14,312,489 |
| 2024-10-11 | 2.58 | 2.73 | 2.57 | 2.65 | +1.53% | 64,866 | 17,246,791 |
| 2024-10-10 | 2.6 | 2.63 | 2.51 | 2.61 | 0% | 58,129 | 15,008,337 |
| 2024-10-09 | 2.72 | 2.72 | 2.61 | 2.61 | -5.09% | 67,571 | 17,745,172 |
| 2024-10-08 | 2.9 | 2.9 | 2.7 | 2.75 | -0.72% | 171,100 | 47,745,806 |
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：