股票概览
3.11
-3.72%
-0.12
3.26
开盘价
3.29
最高价
3.09
最低价
475,067
成交量
数据更新至: 2024-12-31
技术指标
3.26
MA5 (5日均线)
3.37
MA10 (10日均线)
N/A
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 | 3.26 | 3.29 | 3.09 | 3.11 | -3.72% | 475,067 | 150,993,059 |
| 2024-12-30 | 3.29 | 3.34 | 3.19 | 3.23 | -3.87% | 461,753 | 150,297,851 |
| 2024-12-27 | 3.32 | 3.47 | 3.3 | 3.36 | +1.51% | 635,970 | 215,001,365 |
| 2024-12-26 | 3.3 | 3.49 | 3.29 | 3.31 | +1.22% | 826,587 | 279,199,344 |
| 2024-12-25 | 3.23 | 3.33 | 3.05 | 3.27 | +2.51% | 887,829 | 284,506,083 |
| 2024-12-24 | 3.34 | 3.39 | 3.13 | 3.19 | -3.92% | 766,498 | 246,307,289 |
| 2024-12-23 | 3.65 | 3.67 | 3.32 | 3.32 | -10.27% | 985,458 | 339,535,541 |
| 2024-12-20 | 3.61 | 3.78 | 3.56 | 3.7 | +1.65% | 812,498 | 298,279,216 |
| 2024-12-19 | 3.57 | 3.75 | 3.51 | 3.64 | +1.11% | 872,741 | 319,972,363 |
| 2024-12-18 | 3.78 | 3.78 | 3.57 | 3.6 | -5.51% | 1,035,354 | 378,095,624 |
| 2024-12-17 | 3.95 | 4 | 3.66 | 3.81 | -6.39% | 1,445,703 | 549,113,338 |
| 2024-12-16 | 3.87 | 4.47 | 3.76 | 4.07 | -4.24% | 2,587,580 | 1,075,814,733 |
| 2024-12-06 | 3.74 | 4.54 | 3.59 | 4.25 | +12.43% | 3,354,821 | 1,375,235,853 |
| 2024-12-05 | 3.73 | 3.84 | 3.64 | 3.78 | -4.3% | 2,322,074 | 866,943,788 |
| 2024-12-04 | 3.47 | 4.22 | 3.43 | 3.95 | +12.22% | 3,257,624 | 1,299,581,683 |
| 2024-12-03 | 3.44 | 3.55 | 3.37 | 3.52 | +1.73% | 761,816 | 263,231,486 |
| 2024-12-02 | 3.28 | 3.53 | 3.25 | 3.46 | +7.12% | 872,413 | 297,829,653 |
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：