股票概览
3.04
-3.18%
-0.1
3.14
开盘价
3.22
最高价
3.04
最低价
309,520
成交量
数据更新至: 2024-12-31
技术指标
3.13
MA5 (5日均线)
3.36
MA10 (10日均线)
3.71
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 | 3.14 | 3.22 | 3.04 | 3.04 | -3.18% | 309,520 | 96,438,705 |
| 2024-12-30 | 3.2 | 3.2 | 3.05 | 3.14 | -0.95% | 282,406 | 87,989,433 |
| 2024-12-27 | 3.16 | 3.27 | 3.11 | 3.17 | +0.63% | 381,070 | 122,480,634 |
| 2024-12-26 | 3.14 | 3.16 | 3.04 | 3.15 | +0.64% | 363,844 | 113,348,758 |
| 2024-12-25 | 3.22 | 3.25 | 3.01 | 3.13 | -3.4% | 468,201 | 145,288,882 |
| 2024-12-24 | 3.39 | 3.45 | 3.16 | 3.24 | -4.71% | 692,319 | 224,418,467 |
| 2024-12-23 | 3.78 | 3.8 | 3.37 | 3.4 | -10.99% | 705,305 | 248,031,686 |
| 2024-12-20 | 3.71 | 3.89 | 3.69 | 3.82 | +2.14% | 389,197 | 148,077,236 |
| 2024-12-19 | 3.7 | 3.78 | 3.63 | 3.74 | -1.06% | 367,386 | 135,852,809 |
| 2024-12-18 | 3.77 | 3.81 | 3.65 | 3.78 | +0.53% | 408,819 | 152,810,463 |
| 2024-12-17 | 4.03 | 4.06 | 3.74 | 3.76 | -7.39% | 690,792 | 265,583,439 |
| 2024-12-16 | 4.02 | 4.26 | 4 | 4.06 | +2.01% | 756,608 | 310,528,022 |
| 2024-12-13 | 4.09 | 4.11 | 3.97 | 3.98 | -3.16% | 540,354 | 218,198,802 |
| 2024-12-12 | 4.12 | 4.17 | 4.03 | 4.11 | -0.48% | 591,982 | 242,612,410 |
| 2024-12-11 | 4.08 | 4.2 | 4.07 | 4.13 | -1.2% | 770,061 | 317,085,208 |
| 2024-12-10 | 4.34 | 4.43 | 4.16 | 4.18 | -0.71% | 1,306,250 | 558,525,389 |
| 2024-12-09 | 4.33 | 4.78 | 4.18 | 4.21 | +1.45% | 1,610,841 | 709,190,192 |
| 2024-12-06 | 4.04 | 4.2 | 3.98 | 4.15 | +3.49% | 999,996 | 411,532,782 |
| 2024-12-05 | 3.89 | 4.05 | 3.89 | 4.01 | +1.26% | 806,816 | 321,799,507 |
| 2024-12-04 | 4.07 | 4.26 | 3.92 | 3.96 | -2.46% | 1,356,814 | 552,901,497 |
| 2024-12-03 | 3.86 | 4.06 | 3.82 | 4.06 | +4.91% | 1,013,329 | 402,028,459 |
| 2024-12-02 | 3.76 | 3.9 | 3.74 | 3.87 | +3.2% | 720,241 | 277,038,841 |
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：