股票概览
3.17
+0.96%
+0.03
3.15
开盘价
3.3
最高价
3.13
最低价
123,513
成交量
数据更新至: 2024-12-31
技术指标
3.21
MA5 (5日均线)
3.41
MA10 (10日均线)
3.61
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 | 3.3 | 3.13 | 3.17 | +0.96% | 123,513 | 39,466,032 |
| 2024-12-30 | 3.2 | 3.25 | 3.1 | 3.14 | -3.98% | 119,079 | 37,808,918 |
| 2024-12-27 | 3.2 | 3.32 | 3.19 | 3.27 | +0.93% | 97,896 | 31,993,619 |
| 2024-12-26 | 3.23 | 3.34 | 3.2 | 3.24 | -0.31% | 99,174 | 32,400,171 |
| 2024-12-25 | 3.45 | 3.47 | 3.17 | 3.25 | -6.07% | 143,810 | 47,096,691 |
| 2024-12-24 | 3.46 | 3.54 | 3.36 | 3.46 | -0.57% | 92,745 | 31,879,663 |
| 2024-12-23 | 3.72 | 3.75 | 3.44 | 3.48 | -7.2% | 151,925 | 53,929,222 |
| 2024-12-20 | 3.63 | 3.75 | 3.62 | 3.75 | +3.31% | 88,615 | 32,766,773 |
| 2024-12-19 | 3.6 | 3.67 | 3.58 | 3.63 | -0.82% | 74,680 | 27,045,281 |
| 2024-12-18 | 3.58 | 3.67 | 3.55 | 3.66 | +1.95% | 95,779 | 34,713,783 |
| 2024-12-17 | 3.8 | 3.8 | 3.57 | 3.59 | -5.28% | 155,523 | 56,683,483 |
| 2024-12-16 | 3.82 | 3.87 | 3.75 | 3.79 | -1.56% | 110,692 | 42,207,973 |
| 2024-12-13 | 3.93 | 3.95 | 3.83 | 3.85 | -2.28% | 122,650 | 47,520,117 |
| 2024-12-12 | 3.91 | 3.98 | 3.91 | 3.94 | +0.25% | 106,215 | 41,848,373 |
| 2024-12-11 | 3.89 | 4 | 3.85 | 3.93 | +0.77% | 157,450 | 61,799,912 |
| 2024-12-10 | 4.05 | 4.06 | 3.87 | 3.9 | -1.52% | 215,049 | 85,322,183 |
| 2024-12-09 | 3.88 | 4.18 | 3.88 | 3.96 | +2.59% | 313,828 | 125,798,072 |
| 2024-12-06 | 3.74 | 3.88 | 3.7 | 3.86 | +2.93% | 192,494 | 73,339,740 |
| 2024-12-05 | 3.68 | 3.79 | 3.67 | 3.75 | +2.18% | 142,977 | 53,563,859 |
| 2024-12-04 | 3.66 | 3.84 | 3.63 | 3.67 | +0.27% | 185,334 | 69,261,104 |
| 2024-12-03 | 3.66 | 3.69 | 3.61 | 3.66 | -0.54% | 89,508 | 32,634,466 |
| 2024-12-02 | 3.61 | 3.69 | 3.57 | 3.68 | +1.94% | 117,657 | 42,978,205 |
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：