股票概览
3.05
-1.29%
-0.04
3.09
开盘价
3.12
最高价
3.02
最低价
395,655
成交量
数据更新至: 2024-12-31
技术指标
3.09
MA5 (5日均线)
3.14
MA10 (10日均线)
3.24
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 | 3.09 | 3.12 | 3.02 | 3.05 | -1.29% | 395,655 | 121,519,913 |
| 2024-12-30 | 3.13 | 3.14 | 3.06 | 3.09 | -0.96% | 339,851 | 104,703,155 |
| 2024-12-27 | 3.09 | 3.15 | 3.07 | 3.12 | +0.97% | 343,009 | 107,277,039 |
| 2024-12-26 | 3.08 | 3.12 | 3.07 | 3.09 | 0% | 269,459 | 83,366,244 |
| 2024-12-25 | 3.15 | 3.16 | 3.06 | 3.09 | -1.9% | 402,861 | 124,491,469 |
| 2024-12-24 | 3.14 | 3.19 | 3.13 | 3.15 | 0% | 327,621 | 103,288,980 |
| 2024-12-23 | 3.21 | 3.22 | 3.12 | 3.15 | -1.87% | 457,790 | 144,824,380 |
| 2024-12-20 | 3.23 | 3.28 | 3.2 | 3.21 | -0.31% | 368,661 | 119,214,655 |
| 2024-12-19 | 3.2 | 3.23 | 3.15 | 3.22 | -0.62% | 445,497 | 142,240,217 |
| 2024-12-18 | 3.24 | 3.29 | 3.23 | 3.24 | -0.31% | 386,269 | 126,033,269 |
| 2024-12-17 | 3.35 | 3.36 | 3.21 | 3.25 | -2.99% | 580,077 | 189,771,672 |
| 2024-12-16 | 3.35 | 3.41 | 3.33 | 3.35 | 0% | 542,443 | 182,419,047 |
| 2024-12-13 | 3.44 | 3.44 | 3.34 | 3.35 | -2.62% | 593,281 | 200,368,369 |
| 2024-12-12 | 3.41 | 3.45 | 3.37 | 3.44 | +0.88% | 529,991 | 181,398,210 |
| 2024-12-11 | 3.3 | 3.45 | 3.3 | 3.41 | +3.02% | 755,781 | 256,635,483 |
| 2024-12-10 | 3.41 | 3.43 | 3.3 | 3.31 | -0.9% | 665,358 | 223,248,367 |
| 2024-12-09 | 3.37 | 3.42 | 3.3 | 3.34 | -0.89% | 653,926 | 219,245,521 |
| 2024-12-06 | 3.25 | 3.42 | 3.24 | 3.37 | +3.37% | 949,701 | 317,721,507 |
| 2024-12-05 | 3.21 | 3.27 | 3.21 | 3.26 | +0.93% | 451,669 | 146,637,554 |
| 2024-12-04 | 3.28 | 3.33 | 3.22 | 3.23 | -2.12% | 599,597 | 195,603,117 |
| 2024-12-03 | 3.27 | 3.34 | 3.21 | 3.3 | +1.23% | 658,769 | 216,464,514 |
| 2024-12-02 | 3.15 | 3.3 | 3.14 | 3.26 | +3.16% | 922,762 | 298,571,159 |
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：