股票概览
3
-2.6%
-0.08
3.08
开盘价
3.13
最高价
2.99
最低价
215,964
成交量
数据更新至: 2024-12-31
技术指标
3.07
MA5 (5日均线)
3.18
MA10 (10日均线)
3.40
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 | 3.08 | 3.13 | 2.99 | 3 | -2.6% | 215,964 | 65,861,521 |
| 2024-12-30 | 3.14 | 3.18 | 3.03 | 3.08 | -1.6% | 261,246 | 80,258,664 |
| 2024-12-27 | 3.06 | 3.17 | 3.05 | 3.13 | +1.95% | 265,065 | 82,918,615 |
| 2024-12-26 | 3.08 | 3.12 | 3.04 | 3.07 | 0% | 208,379 | 64,075,696 |
| 2024-12-25 | 3.16 | 3.17 | 3.02 | 3.07 | -2.85% | 277,738 | 85,214,735 |
| 2024-12-24 | 3.15 | 3.2 | 3.12 | 3.16 | -0.32% | 231,595 | 73,043,214 |
| 2024-12-23 | 3.33 | 3.33 | 3.15 | 3.17 | -4.52% | 298,170 | 95,760,105 |
| 2024-12-20 | 3.36 | 3.39 | 3.31 | 3.32 | -1.19% | 297,891 | 99,767,894 |
| 2024-12-19 | 3.37 | 3.42 | 3.31 | 3.36 | -1.75% | 312,454 | 104,581,569 |
| 2024-12-18 | 3.45 | 3.48 | 3.36 | 3.42 | -0.87% | 303,637 | 103,866,882 |
| 2024-12-17 | 3.66 | 3.66 | 3.43 | 3.45 | -5.74% | 373,394 | 130,828,034 |
| 2024-12-16 | 3.65 | 3.73 | 3.6 | 3.66 | 0% | 353,000 | 129,543,959 |
| 2024-12-13 | 3.8 | 3.82 | 3.65 | 3.66 | -4.69% | 527,128 | 195,284,879 |
| 2024-12-12 | 3.73 | 3.84 | 3.66 | 3.84 | +3.23% | 582,584 | 220,567,235 |
| 2024-12-11 | 3.58 | 3.73 | 3.55 | 3.72 | +3.62% | 558,381 | 205,758,296 |
| 2024-12-10 | 3.75 | 3.8 | 3.59 | 3.59 | -0.28% | 629,806 | 231,027,423 |
| 2024-12-09 | 3.69 | 3.73 | 3.56 | 3.6 | -2.17% | 420,631 | 152,434,879 |
| 2024-12-06 | 3.53 | 3.73 | 3.52 | 3.68 | +4.25% | 592,416 | 216,438,145 |
| 2024-12-05 | 3.49 | 3.53 | 3.47 | 3.53 | +0.86% | 262,725 | 92,078,226 |
| 2024-12-04 | 3.56 | 3.59 | 3.48 | 3.5 | -2.51% | 299,203 | 105,973,124 |
| 2024-12-03 | 3.56 | 3.62 | 3.52 | 3.59 | +0.84% | 379,649 | 135,687,335 |
| 2024-12-02 | 3.46 | 3.57 | 3.42 | 3.56 | +3.49% | 407,648 | 143,194,303 |
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：