股票概览
2.88
-1.03%
-0.03
2.91
开盘价
2.97
最高价
2.86
最低价
135,449
成交量
数据更新至: 2024-12-31
技术指标
2.95
MA5 (5日均线)
3.09
MA10 (10日均线)
3.34
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 | 2.91 | 2.97 | 2.86 | 2.88 | -1.03% | 135,449 | 39,500,942 |
| 2024-12-30 | 3.03 | 3.03 | 2.88 | 2.91 | -3.64% | 200,036 | 58,156,133 |
| 2024-12-27 | 2.95 | 3.14 | 2.92 | 3.02 | +1.68% | 221,131 | 67,225,972 |
| 2024-12-26 | 2.92 | 3.02 | 2.91 | 2.97 | +0.68% | 189,831 | 56,286,826 |
| 2024-12-25 | 3.05 | 3.06 | 2.87 | 2.95 | -2.64% | 241,366 | 70,760,480 |
| 2024-12-24 | 3.06 | 3.09 | 2.98 | 3.03 | -0.66% | 187,695 | 56,832,947 |
| 2024-12-23 | 3.29 | 3.31 | 3.04 | 3.05 | -8.13% | 281,553 | 88,169,615 |
| 2024-12-20 | 3.35 | 3.37 | 3.29 | 3.32 | -1.19% | 166,214 | 55,165,545 |
| 2024-12-19 | 3.4 | 3.44 | 3.29 | 3.36 | -2.33% | 219,029 | 73,307,132 |
| 2024-12-18 | 3.39 | 3.69 | 3.33 | 3.44 | +1.47% | 279,260 | 96,924,802 |
| 2024-12-17 | 3.61 | 3.64 | 3.37 | 3.39 | -6.61% | 294,365 | 101,655,105 |
| 2024-12-16 | 3.66 | 3.71 | 3.58 | 3.63 | -0.82% | 248,987 | 90,620,746 |
| 2024-12-13 | 3.68 | 3.76 | 3.65 | 3.66 | -1.88% | 306,277 | 114,009,667 |
| 2024-12-12 | 3.73 | 3.76 | 3.62 | 3.73 | +0.81% | 388,545 | 143,830,781 |
| 2024-12-11 | 3.56 | 3.74 | 3.54 | 3.7 | +3.64% | 290,086 | 105,989,862 |
| 2024-12-10 | 3.65 | 3.66 | 3.54 | 3.57 | +0.28% | 304,883 | 109,076,851 |
| 2024-12-09 | 3.61 | 3.67 | 3.51 | 3.56 | -2.73% | 351,769 | 126,121,311 |
| 2024-12-06 | 3.47 | 3.8 | 3.47 | 3.66 | +5.17% | 599,243 | 217,434,199 |
| 2024-12-05 | 3.39 | 3.48 | 3.38 | 3.48 | +1.46% | 184,511 | 63,571,653 |
| 2024-12-04 | 3.51 | 3.58 | 3.4 | 3.43 | -1.72% | 256,566 | 89,195,944 |
| 2024-12-03 | 3.47 | 3.56 | 3.41 | 3.49 | +0.29% | 283,720 | 98,787,717 |
| 2024-12-02 | 3.48 | 3.58 | 3.43 | 3.48 | +2.65% | 347,614 | 121,510,052 |
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：