股票概览
3.05
-1.93%
-0.06
3.11
开盘价
3.12
最高价
3.04
最低价
270,736
成交量
数据更新至: 2024-12-31
技术指标
3.11
MA5 (5日均线)
3.14
MA10 (10日均线)
3.22
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 | 3.11 | 3.12 | 3.04 | 3.05 | -1.93% | 270,736 | 83,433,348 |
| 2024-12-30 | 3.13 | 3.14 | 3.08 | 3.11 | -0.64% | 267,375 | 82,876,773 |
| 2024-12-27 | 3.12 | 3.17 | 3.12 | 3.13 | +0.32% | 316,977 | 99,449,072 |
| 2024-12-26 | 3.13 | 3.14 | 3.11 | 3.12 | -0.32% | 187,280 | 58,560,229 |
| 2024-12-25 | 3.16 | 3.17 | 3.11 | 3.13 | -0.95% | 210,376 | 65,856,785 |
| 2024-12-24 | 3.13 | 3.17 | 3.12 | 3.16 | +0.96% | 240,003 | 75,433,902 |
| 2024-12-23 | 3.15 | 3.17 | 3.12 | 3.13 | -0.63% | 311,758 | 97,992,665 |
| 2024-12-20 | 3.21 | 3.22 | 3.14 | 3.15 | -1.87% | 317,902 | 100,662,990 |
| 2024-12-19 | 3.21 | 3.24 | 3.17 | 3.21 | -0.62% | 287,471 | 91,968,796 |
| 2024-12-18 | 3.24 | 3.28 | 3.22 | 3.23 | +0.31% | 303,388 | 98,721,615 |
| 2024-12-17 | 3.23 | 3.24 | 3.18 | 3.22 | -0.62% | 340,884 | 109,427,679 |
| 2024-12-16 | 3.25 | 3.27 | 3.21 | 3.24 | -0.31% | 362,216 | 117,350,348 |
| 2024-12-13 | 3.33 | 3.34 | 3.24 | 3.25 | -2.69% | 494,373 | 161,968,499 |
| 2024-12-12 | 3.38 | 3.39 | 3.33 | 3.34 | -1.18% | 399,042 | 133,574,371 |
| 2024-12-11 | 3.29 | 3.4 | 3.29 | 3.38 | +2.42% | 531,471 | 178,849,248 |
| 2024-12-10 | 3.4 | 3.43 | 3.3 | 3.3 | -0.3% | 569,616 | 190,784,706 |
| 2024-12-09 | 3.32 | 3.4 | 3.28 | 3.31 | -0.3% | 457,447 | 152,409,600 |
| 2024-12-06 | 3.26 | 3.34 | 3.25 | 3.32 | +1.53% | 476,189 | 157,423,185 |
| 2024-12-05 | 3.24 | 3.29 | 3.23 | 3.27 | +0.62% | 271,765 | 88,558,311 |
| 2024-12-04 | 3.26 | 3.28 | 3.23 | 3.25 | -0.61% | 296,681 | 96,602,333 |
| 2024-12-03 | 3.29 | 3.3 | 3.23 | 3.27 | -0.61% | 362,268 | 117,730,070 |
| 2024-12-02 | 3.19 | 3.31 | 3.18 | 3.29 | +3.46% | 557,603 | 181,406,969 |
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：