股票概览
3.06
+1.66%
+0.05
3.02
开盘价
3.11
最高价
2.99
最低价
30,469
成交量
数据更新至: 2024-12-31
技术指标
2.99
MA5 (5日均线)
3.11
MA10 (10日均线)
3.09
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 | 3.02 | 3.11 | 2.99 | 3.06 | +1.66% | 30,469 | 9,288,856 |
| 2024-12-30 | 3.05 | 3.18 | 2.99 | 3.01 | -1.31% | 75,017 | 23,048,797 |
| 2024-12-27 | 2.94 | 3.08 | 2.88 | 3.05 | +3.74% | 55,475 | 16,709,045 |
| 2024-12-26 | 2.95 | 3.06 | 2.85 | 2.94 | +1.03% | 69,544 | 20,541,453 |
| 2024-12-25 | 3.07 | 3.08 | 2.9 | 2.91 | -4.59% | 88,167 | 25,896,266 |
| 2024-12-24 | 3.08 | 3.12 | 2.94 | 3.05 | -1.29% | 120,007 | 36,389,783 |
| 2024-12-23 | 3.26 | 3.31 | 3.09 | 3.09 | -4.92% | 92,411 | 29,079,896 |
| 2024-12-20 | 3.36 | 3.38 | 3.2 | 3.25 | -3.27% | 65,877 | 21,614,282 |
| 2024-12-19 | 3.38 | 3.43 | 3.31 | 3.36 | -1.47% | 69,050 | 23,198,193 |
| 2024-12-18 | 3.3 | 3.46 | 3.18 | 3.41 | +3.02% | 120,510 | 40,352,059 |
| 2024-12-17 | 3.51 | 3.65 | 3.31 | 3.31 | -4.89% | 244,935 | 84,331,497 |
| 2024-12-16 | 3.31 | 3.48 | 3.29 | 3.48 | +5.14% | 123,885 | 42,340,960 |
| 2024-12-13 | 3.14 | 3.31 | 3.11 | 3.31 | +5.08% | 161,120 | 52,709,156 |
| 2024-12-12 | 3 | 3.16 | 3 | 3.15 | +4.65% | 105,118 | 32,895,108 |
| 2024-12-11 | 2.96 | 3.04 | 2.95 | 3.01 | +1.01% | 38,807 | 11,664,373 |
| 2024-12-10 | 3.06 | 3.08 | 2.96 | 2.98 | -0.67% | 88,329 | 26,489,950 |
| 2024-12-09 | 2.95 | 3.04 | 2.87 | 3 | +3.45% | 148,036 | 44,089,720 |
| 2024-12-06 | 2.77 | 2.9 | 2.75 | 2.9 | +5.07% | 150,745 | 43,017,494 |
| 2024-12-05 | 2.73 | 2.78 | 2.72 | 2.76 | +0.73% | 38,060 | 10,478,849 |
| 2024-12-04 | 2.73 | 2.79 | 2.73 | 2.74 | -0.36% | 51,535 | 14,235,628 |
| 2024-12-03 | 2.69 | 2.77 | 2.69 | 2.75 | +2.61% | 69,311 | 18,981,136 |
| 2024-12-02 | 2.67 | 2.69 | 2.66 | 2.68 | 0% | 44,166 | 11,801,005 |
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：