股票概览
3.08
-2.22%
-0.07
3.15
开盘价
3.19
最高价
3.07
最低价
354,882
成交量
数据更新至: 2024-12-31
技术指标
3.15
MA5 (5日均线)
3.26
MA10 (10日均线)
3.43
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 | 3.15 | 3.19 | 3.07 | 3.08 | -2.22% | 354,882 | 110,524,430 |
| 2024-12-30 | 3.21 | 3.21 | 3.12 | 3.15 | -1.25% | 330,500 | 104,014,677 |
| 2024-12-27 | 3.19 | 3.24 | 3.16 | 3.19 | +0.31% | 410,731 | 131,736,086 |
| 2024-12-26 | 3.15 | 3.2 | 3.14 | 3.18 | +1.27% | 375,369 | 119,030,096 |
| 2024-12-25 | 3.24 | 3.25 | 3.1 | 3.14 | -3.38% | 606,398 | 190,353,124 |
| 2024-12-24 | 3.24 | 3.28 | 3.18 | 3.25 | +0.31% | 515,513 | 166,173,026 |
| 2024-12-23 | 3.42 | 3.45 | 3.22 | 3.24 | -6.36% | 861,976 | 284,978,445 |
| 2024-12-20 | 3.44 | 3.47 | 3.42 | 3.46 | +0.29% | 409,658 | 141,206,633 |
| 2024-12-19 | 3.42 | 3.51 | 3.38 | 3.45 | +0.29% | 590,152 | 203,141,711 |
| 2024-12-18 | 3.4 | 3.49 | 3.38 | 3.44 | +1.47% | 592,204 | 204,642,837 |
| 2024-12-17 | 3.53 | 3.54 | 3.37 | 3.39 | -3.97% | 737,464 | 252,551,496 |
| 2024-12-16 | 3.58 | 3.61 | 3.52 | 3.53 | -1.12% | 650,303 | 230,790,984 |
| 2024-12-13 | 3.68 | 3.75 | 3.57 | 3.57 | -4.03% | 925,622 | 336,479,312 |
| 2024-12-12 | 3.69 | 3.73 | 3.6 | 3.72 | +0.54% | 1,096,069 | 400,861,911 |
| 2024-12-11 | 3.63 | 3.8 | 3.61 | 3.7 | +3.06% | 1,595,319 | 593,117,187 |
| 2024-12-10 | 3.72 | 3.73 | 3.59 | 3.59 | -0.28% | 868,784 | 317,918,848 |
| 2024-12-09 | 3.7 | 3.74 | 3.55 | 3.6 | -2.44% | 926,478 | 336,096,017 |
| 2024-12-06 | 3.65 | 3.75 | 3.58 | 3.69 | +1.65% | 1,098,842 | 404,819,961 |
| 2024-12-05 | 3.51 | 3.65 | 3.48 | 3.63 | +2.83% | 898,276 | 323,514,068 |
| 2024-12-04 | 3.65 | 3.65 | 3.5 | 3.53 | -3.02% | 855,231 | 304,482,908 |
| 2024-12-03 | 3.68 | 3.72 | 3.6 | 3.64 | -1.09% | 766,863 | 278,607,967 |
| 2024-12-02 | 3.5 | 3.75 | 3.48 | 3.68 | +4.84% | 1,412,501 | 516,815,733 |
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：