股票概览
3.04
-3.18%
-0.1
3.14
开盘价
3.18
最高价
3.04
最低价
248,209
成交量
数据更新至: 2024-12-31
技术指标
3.13
MA5 (5日均线)
3.24
MA10 (10日均线)
3.39
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 | 3.14 | 3.18 | 3.04 | 3.04 | -3.18% | 248,209 | 77,151,263 |
| 2024-12-30 | 3.14 | 3.16 | 3.09 | 3.14 | -0.63% | 189,161 | 58,938,797 |
| 2024-12-27 | 3.15 | 3.22 | 3.12 | 3.16 | +0.32% | 257,304 | 81,885,167 |
| 2024-12-26 | 3.18 | 3.21 | 3.09 | 3.15 | -0.94% | 280,431 | 88,013,846 |
| 2024-12-25 | 3.26 | 3.27 | 3.13 | 3.18 | -2.15% | 227,174 | 72,240,124 |
| 2024-12-24 | 3.24 | 3.27 | 3.2 | 3.25 | 0% | 287,058 | 92,813,453 |
| 2024-12-23 | 3.37 | 3.37 | 3.23 | 3.25 | -3.85% | 420,662 | 138,141,072 |
| 2024-12-20 | 3.41 | 3.46 | 3.34 | 3.38 | +0.6% | 441,125 | 149,502,732 |
| 2024-12-19 | 3.43 | 3.45 | 3.29 | 3.36 | -3.72% | 574,463 | 192,491,479 |
| 2024-12-18 | 3.55 | 3.6 | 3.45 | 3.49 | -3.32% | 748,357 | 263,459,693 |
| 2024-12-17 | 3.87 | 3.89 | 3.61 | 3.61 | -9.98% | 1,140,372 | 417,489,223 |
| 2024-12-16 | 4.02 | 4.22 | 3.98 | 4.01 | +2.82% | 2,354,547 | 961,656,246 |
| 2024-12-13 | 3.64 | 4 | 3.46 | 3.9 | +7.14% | 1,781,900 | 681,208,602 |
| 2024-12-12 | 3.54 | 3.66 | 3.48 | 3.64 | +2.82% | 632,275 | 227,145,346 |
| 2024-12-11 | 3.39 | 3.65 | 3.39 | 3.54 | +3.81% | 553,206 | 196,260,679 |
| 2024-12-10 | 3.49 | 3.5 | 3.36 | 3.41 | +2.71% | 598,893 | 206,327,488 |
| 2024-12-09 | 3.44 | 3.46 | 3.26 | 3.32 | -2.92% | 449,705 | 149,883,304 |
| 2024-12-06 | 3.3 | 3.47 | 3.28 | 3.42 | +3.01% | 525,231 | 179,024,135 |
| 2024-12-05 | 3.25 | 3.33 | 3.24 | 3.32 | +1.22% | 309,536 | 101,667,601 |
| 2024-12-04 | 3.35 | 3.4 | 3.25 | 3.28 | -2.67% | 407,976 | 135,548,080 |
| 2024-12-03 | 3.38 | 3.4 | 3.31 | 3.37 | -2.03% | 536,841 | 179,628,932 |
| 2024-12-02 | 3.3 | 3.45 | 3.29 | 3.44 | +4.56% | 864,428 | 293,081,051 |
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：