股票概览
3.05
-2.24%
-0.07
3.13
开盘价
3.15
最高价
3.04
最低价
190,719
成交量
数据更新至: 2024-12-31
技术指标
3.16
MA5 (5日均线)
3.25
MA10 (10日均线)
3.37
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 | 3.13 | 3.15 | 3.04 | 3.05 | -2.24% | 190,719 | 58,931,568 |
| 2024-12-30 | 3.23 | 3.24 | 3.08 | 3.12 | -3.7% | 277,408 | 86,502,878 |
| 2024-12-27 | 3.19 | 3.28 | 3.17 | 3.24 | +0.93% | 226,179 | 73,445,003 |
| 2024-12-26 | 3.15 | 3.22 | 3.15 | 3.21 | +0.63% | 188,397 | 60,001,206 |
| 2024-12-25 | 3.26 | 3.28 | 3.12 | 3.19 | -2.15% | 205,873 | 65,276,131 |
| 2024-12-24 | 3.25 | 3.3 | 3.19 | 3.26 | +1.24% | 229,482 | 74,317,501 |
| 2024-12-23 | 3.43 | 3.45 | 3.2 | 3.22 | -6.94% | 423,493 | 138,961,687 |
| 2024-12-20 | 3.37 | 3.63 | 3.37 | 3.46 | +2.98% | 604,496 | 212,338,635 |
| 2024-12-19 | 3.4 | 3.41 | 3.3 | 3.36 | -0.88% | 219,747 | 73,641,609 |
| 2024-12-18 | 3.41 | 3.43 | 3.36 | 3.39 | -0.59% | 269,940 | 91,644,407 |
| 2024-12-17 | 3.58 | 3.61 | 3.4 | 3.41 | -5.54% | 486,026 | 168,016,720 |
| 2024-12-16 | 3.58 | 3.7 | 3.56 | 3.61 | +1.4% | 448,493 | 162,494,714 |
| 2024-12-13 | 3.65 | 3.65 | 3.54 | 3.56 | -3.26% | 417,865 | 149,666,454 |
| 2024-12-12 | 3.58 | 3.69 | 3.51 | 3.68 | +2.79% | 527,188 | 191,108,269 |
| 2024-12-11 | 3.45 | 3.6 | 3.41 | 3.58 | +4.07% | 510,173 | 180,834,736 |
| 2024-12-10 | 3.52 | 3.54 | 3.43 | 3.44 | +0.29% | 342,371 | 118,901,965 |
| 2024-12-09 | 3.54 | 3.54 | 3.36 | 3.43 | -2% | 351,359 | 120,398,802 |
| 2024-12-06 | 3.38 | 3.51 | 3.36 | 3.5 | +3.86% | 408,914 | 141,231,799 |
| 2024-12-05 | 3.32 | 3.38 | 3.3 | 3.37 | +0.9% | 231,194 | 77,501,013 |
| 2024-12-04 | 3.37 | 3.44 | 3.31 | 3.34 | -0.89% | 303,686 | 102,547,934 |
| 2024-12-03 | 3.39 | 3.41 | 3.33 | 3.37 | 0% | 285,223 | 96,142,795 |
| 2024-12-02 | 3.3 | 3.38 | 3.27 | 3.37 | +2.12% | 335,677 | 112,183,723 |
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：