股票概览
3.02
-0.66%
-0.02
3.07
开盘价
3.11
最高价
3.01
最低价
831,788
成交量
数据更新至: 2024-12-31
技术指标
3.03
MA5 (5日均线)
3.20
MA10 (10日均线)
3.36
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 | 3.07 | 3.11 | 3.01 | 3.02 | -0.66% | 831,788 | 254,383,833 |
| 2024-12-30 | 3.12 | 3.13 | 3 | 3.04 | -2.25% | 764,422 | 231,528,798 |
| 2024-12-27 | 3.01 | 3.18 | 3 | 3.11 | +3.32% | 1,295,993 | 402,862,326 |
| 2024-12-26 | 2.98 | 3.1 | 2.98 | 3.01 | +2.03% | 987,073 | 300,406,372 |
| 2024-12-25 | 3.13 | 3.14 | 2.91 | 2.95 | -5.75% | 1,007,438 | 300,433,400 |
| 2024-12-24 | 3.16 | 3.2 | 3.06 | 3.13 | -1.57% | 982,532 | 305,759,197 |
| 2024-12-23 | 3.39 | 3.42 | 3.16 | 3.18 | -6.74% | 1,439,081 | 466,816,613 |
| 2024-12-20 | 3.41 | 3.46 | 3.35 | 3.41 | -1.45% | 1,514,613 | 516,044,370 |
| 2024-12-19 | 3.72 | 3.87 | 3.37 | 3.46 | -6.74% | 2,440,207 | 865,557,582 |
| 2024-12-18 | 3.68 | 4.13 | 3.68 | 3.71 | -9.07% | 2,974,061 | 1,139,775,533 |
| 2024-12-17 | 4.56 | 4.8 | 3.99 | 4.08 | -7.9% | 3,941,948 | 1,768,112,416 |
| 2024-12-16 | 4.2 | 4.43 | 3.86 | 4.43 | +9.93% | 3,438,263 | 1,437,163,224 |
| 2024-12-13 | 3.55 | 4.03 | 3.55 | 4.03 | +10.11% | 2,035,996 | 801,492,905 |
| 2024-12-12 | 3.41 | 3.82 | 3.37 | 3.66 | +5.17% | 2,907,390 | 1,050,500,342 |
| 2024-12-11 | 3.15 | 3.48 | 3.15 | 3.48 | +10.13% | 1,382,624 | 467,392,671 |
| 2024-12-10 | 3.27 | 3.38 | 3.16 | 3.16 | -1.56% | 1,570,079 | 508,539,908 |
| 2024-12-09 | 3.39 | 3.59 | 3.21 | 3.21 | -1.53% | 2,610,167 | 882,972,170 |
| 2024-12-06 | 2.97 | 3.26 | 2.97 | 3.26 | +10.14% | 948,276 | 304,633,075 |
| 2024-12-05 | 2.9 | 2.97 | 2.88 | 2.96 | +1.72% | 439,465 | 129,078,190 |
| 2024-12-04 | 2.96 | 2.98 | 2.88 | 2.91 | -1.69% | 485,914 | 142,401,236 |
| 2024-12-03 | 2.91 | 2.99 | 2.88 | 2.96 | +1.37% | 604,298 | 177,394,444 |
| 2024-12-02 | 2.79 | 2.93 | 2.77 | 2.92 | +5.8% | 670,394 | 193,085,223 |
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：