股票概览
2.91
-2.02%
-0.06
2.97
开盘价
3.02
最高价
2.9
最低价
3,834,739
成交量
数据更新至: 2024-12-31
技术指标
2.95
MA5 (5日均线)
2.94
MA10 (10日均线)
2.95
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 | 2.97 | 3.02 | 2.9 | 2.91 | -2.02% | 3,834,739 | 1,133,732,278 |
| 2024-12-30 | 2.94 | 2.98 | 2.93 | 2.97 | +0.68% | 1,736,759 | 513,640,901 |
| 2024-12-27 | 2.95 | 2.97 | 2.93 | 2.95 | -0.34% | 1,313,009 | 386,775,781 |
| 2024-12-26 | 2.97 | 2.98 | 2.95 | 2.96 | -0.34% | 812,166 | 240,480,514 |
| 2024-12-25 | 2.96 | 2.98 | 2.95 | 2.97 | +0.68% | 1,436,901 | 426,237,088 |
| 2024-12-24 | 2.92 | 2.96 | 2.91 | 2.95 | +0.68% | 1,490,703 | 437,676,111 |
| 2024-12-23 | 2.91 | 2.96 | 2.91 | 2.93 | +0.69% | 1,388,895 | 407,749,055 |
| 2024-12-20 | 2.92 | 2.94 | 2.9 | 2.91 | -0.34% | 1,073,826 | 313,311,686 |
| 2024-12-19 | 2.93 | 2.95 | 2.9 | 2.92 | -0.68% | 1,318,979 | 385,314,674 |
| 2024-12-18 | 2.93 | 2.98 | 2.92 | 2.94 | +1.03% | 1,374,049 | 406,077,428 |
| 2024-12-17 | 2.96 | 2.97 | 2.91 | 2.91 | -1.36% | 1,335,058 | 391,276,827 |
| 2024-12-16 | 2.94 | 2.98 | 2.94 | 2.95 | 0% | 1,169,612 | 346,630,858 |
| 2024-12-13 | 3 | 3 | 2.94 | 2.95 | -1.67% | 1,643,879 | 487,450,551 |
| 2024-12-12 | 2.97 | 3.01 | 2.97 | 3 | +1.01% | 1,483,090 | 444,165,674 |
| 2024-12-11 | 2.98 | 3 | 2.96 | 2.97 | -0.67% | 1,251,603 | 372,496,684 |
| 2024-12-10 | 3 | 3.02 | 2.96 | 2.99 | +0.67% | 1,902,441 | 568,350,552 |
| 2024-12-09 | 2.95 | 2.98 | 2.95 | 2.97 | +0.68% | 1,298,721 | 385,256,476 |
| 2024-12-06 | 2.92 | 2.97 | 2.91 | 2.95 | +1.03% | 1,810,003 | 534,210,238 |
| 2024-12-05 | 2.92 | 2.94 | 2.91 | 2.92 | -0.34% | 865,818 | 253,089,734 |
| 2024-12-04 | 2.93 | 2.94 | 2.91 | 2.93 | -0.34% | 1,160,874 | 339,745,384 |
| 2024-12-03 | 2.91 | 2.94 | 2.9 | 2.94 | +1.03% | 1,321,767 | 385,906,554 |
| 2024-12-02 | 2.91 | 2.92 | 2.89 | 2.91 | +0.34% | 1,110,248 | 322,377,504 |
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：