股票概览
3.2
0%
0
3.2
开盘价
3.28
最高价
3.18
最低价
214,409
成交量
数据更新至: 2024-12-31
技术指标
3.23
MA5 (5日均线)
3.35
MA10 (10日均线)
3.55
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 | 3.2 | 3.28 | 3.18 | 3.2 | 0% | 214,409 | 69,240,105 |
| 2024-12-30 | 3.3 | 3.34 | 3.18 | 3.2 | -3.32% | 256,319 | 82,211,270 |
| 2024-12-27 | 3.24 | 3.38 | 3.21 | 3.31 | +2.48% | 256,709 | 85,357,835 |
| 2024-12-26 | 3.2 | 3.26 | 3.18 | 3.23 | +0.94% | 156,567 | 50,681,068 |
| 2024-12-25 | 3.25 | 3.26 | 3.12 | 3.2 | -1.54% | 246,700 | 78,516,163 |
| 2024-12-24 | 3.28 | 3.34 | 3.2 | 3.25 | -0.91% | 275,342 | 89,384,307 |
| 2024-12-23 | 3.59 | 3.6 | 3.28 | 3.28 | -8.12% | 388,860 | 130,767,844 |
| 2024-12-20 | 3.62 | 3.68 | 3.56 | 3.57 | -1.65% | 195,774 | 70,705,409 |
| 2024-12-19 | 3.59 | 3.65 | 3.48 | 3.63 | -0.55% | 253,002 | 90,440,867 |
| 2024-12-18 | 3.72 | 3.73 | 3.59 | 3.65 | -1.08% | 248,863 | 90,756,889 |
| 2024-12-17 | 3.95 | 3.98 | 3.67 | 3.69 | -7.29% | 483,115 | 181,978,653 |
| 2024-12-16 | 3.98 | 4.07 | 3.95 | 3.98 | +1.02% | 624,309 | 249,736,313 |
| 2024-12-13 | 3.9 | 4.08 | 3.88 | 3.94 | -0.51% | 737,874 | 292,100,714 |
| 2024-12-12 | 3.8 | 4.02 | 3.8 | 3.96 | +2.86% | 729,705 | 287,005,627 |
| 2024-12-11 | 3.65 | 3.87 | 3.63 | 3.85 | +4.9% | 624,038 | 235,924,638 |
| 2024-12-10 | 3.75 | 3.87 | 3.67 | 3.67 | +0.55% | 607,472 | 228,883,736 |
| 2024-12-09 | 3.68 | 3.74 | 3.6 | 3.65 | -0.82% | 287,601 | 105,505,226 |
| 2024-12-06 | 3.55 | 3.74 | 3.53 | 3.68 | +3.37% | 418,400 | 152,875,882 |
| 2024-12-05 | 3.51 | 3.57 | 3.48 | 3.56 | +0.56% | 214,692 | 75,815,811 |
| 2024-12-04 | 3.55 | 3.69 | 3.51 | 3.54 | -0.56% | 329,080 | 118,418,372 |
| 2024-12-03 | 3.59 | 3.6 | 3.52 | 3.56 | -0.84% | 246,962 | 87,723,193 |
| 2024-12-02 | 3.47 | 3.63 | 3.47 | 3.59 | +3.46% | 300,974 | 107,211,953 |
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：