股票概览
3.15
-0.94%
-0.03
3.19
开盘价
3.3
最高价
3.13
最低价
276,902
成交量
数据更新至: 2024-12-31
技术指标
3.16
MA5 (5日均线)
3.28
MA10 (10日均线)
3.52
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 | 3.19 | 3.3 | 3.13 | 3.15 | -0.94% | 276,902 | 88,724,784 |
| 2024-12-30 | 3.22 | 3.24 | 3.13 | 3.18 | -1.55% | 238,497 | 75,353,782 |
| 2024-12-27 | 3.15 | 3.33 | 3.1 | 3.23 | +3.53% | 417,098 | 135,996,821 |
| 2024-12-26 | 3.12 | 3.18 | 3.11 | 3.12 | -0.32% | 196,028 | 61,597,313 |
| 2024-12-25 | 3.31 | 3.32 | 3.07 | 3.13 | -5.15% | 360,774 | 113,470,320 |
| 2024-12-24 | 3.26 | 3.38 | 3.26 | 3.3 | +1.54% | 266,173 | 87,796,446 |
| 2024-12-23 | 3.47 | 3.49 | 3.22 | 3.25 | -6.34% | 443,609 | 146,600,299 |
| 2024-12-20 | 3.51 | 3.53 | 3.45 | 3.47 | -0.86% | 291,643 | 101,663,141 |
| 2024-12-19 | 3.47 | 3.53 | 3.4 | 3.5 | +0.29% | 318,795 | 110,314,071 |
| 2024-12-18 | 3.48 | 3.54 | 3.44 | 3.49 | 0% | 306,665 | 107,334,286 |
| 2024-12-17 | 3.7 | 3.71 | 3.46 | 3.49 | -5.93% | 524,735 | 186,213,201 |
| 2024-12-16 | 3.83 | 3.86 | 3.68 | 3.71 | -3.39% | 534,007 | 200,722,641 |
| 2024-12-13 | 3.98 | 4.06 | 3.81 | 3.84 | -4% | 677,148 | 265,135,338 |
| 2024-12-12 | 3.93 | 4.05 | 3.85 | 4 | +1.01% | 827,674 | 327,980,152 |
| 2024-12-11 | 3.91 | 3.99 | 3.83 | 3.96 | +1.02% | 750,543 | 294,858,390 |
| 2024-12-10 | 4.02 | 4.13 | 3.84 | 3.92 | 0% | 1,239,780 | 489,056,874 |
| 2024-12-09 | 3.83 | 4.15 | 3.73 | 3.92 | +3.7% | 1,682,239 | 654,471,175 |
| 2024-12-06 | 3.47 | 3.78 | 3.46 | 3.78 | +9.88% | 828,280 | 307,801,768 |
| 2024-12-05 | 3.42 | 3.45 | 3.38 | 3.44 | +0.58% | 397,385 | 135,880,493 |
| 2024-12-04 | 3.52 | 3.55 | 3.38 | 3.42 | -4.2% | 641,478 | 222,673,466 |
| 2024-12-03 | 3.62 | 3.7 | 3.54 | 3.57 | -2.72% | 745,968 | 267,833,141 |
| 2024-12-02 | 3.5 | 3.79 | 3.49 | 3.67 | 0% | 1,249,495 | 456,326,578 |
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：