股票概览
3.17
-2.16%
-0.07
3.24
开盘价
3.27
最高价
3.16
最低价
144,452
成交量
数据更新至: 2024-12-31
技术指标
3.22
MA5 (5日均线)
3.34
MA10 (10日均线)
3.46
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 | 3.24 | 3.27 | 3.16 | 3.17 | -2.16% | 144,452 | 46,274,070 |
| 2024-12-30 | 3.27 | 3.29 | 3.19 | 3.24 | -0.92% | 123,114 | 39,804,083 |
| 2024-12-27 | 3.23 | 3.31 | 3.2 | 3.27 | +1.87% | 146,620 | 48,081,025 |
| 2024-12-26 | 3.21 | 3.26 | 3.2 | 3.21 | 0% | 111,184 | 35,971,471 |
| 2024-12-25 | 3.26 | 3.29 | 3.16 | 3.21 | -2.13% | 185,294 | 59,342,433 |
| 2024-12-24 | 3.31 | 3.35 | 3.21 | 3.28 | -1.2% | 240,004 | 78,551,935 |
| 2024-12-23 | 3.56 | 3.57 | 3.3 | 3.32 | -6.74% | 345,270 | 116,718,493 |
| 2024-12-20 | 3.52 | 3.67 | 3.49 | 3.56 | +0.85% | 155,947 | 55,921,534 |
| 2024-12-19 | 3.52 | 3.57 | 3.46 | 3.53 | -0.84% | 137,739 | 48,357,795 |
| 2024-12-18 | 3.54 | 3.66 | 3.5 | 3.56 | +0.56% | 136,267 | 48,772,775 |
| 2024-12-17 | 3.72 | 3.72 | 3.5 | 3.54 | -4.07% | 226,559 | 81,003,609 |
| 2024-12-16 | 3.66 | 3.77 | 3.65 | 3.69 | +0.82% | 167,738 | 62,018,328 |
| 2024-12-13 | 3.75 | 3.83 | 3.66 | 3.66 | -1.61% | 244,857 | 90,820,369 |
| 2024-12-12 | 3.67 | 3.74 | 3.62 | 3.72 | +1.36% | 227,047 | 83,569,090 |
| 2024-12-11 | 3.53 | 3.68 | 3.51 | 3.67 | +3.97% | 268,532 | 97,444,788 |
| 2024-12-10 | 3.68 | 3.7 | 3.52 | 3.53 | -1.67% | 248,418 | 88,923,695 |
| 2024-12-09 | 3.69 | 3.7 | 3.55 | 3.59 | -1.91% | 237,269 | 85,911,836 |
| 2024-12-06 | 3.45 | 3.69 | 3.44 | 3.66 | +5.78% | 320,715 | 115,154,103 |
| 2024-12-05 | 3.41 | 3.46 | 3.38 | 3.46 | +1.17% | 120,041 | 41,179,529 |
| 2024-12-04 | 3.52 | 3.53 | 3.37 | 3.42 | -3.39% | 180,694 | 62,485,856 |
| 2024-12-03 | 3.53 | 3.59 | 3.5 | 3.54 | +0.85% | 237,717 | 84,400,942 |
| 2024-12-02 | 3.43 | 3.53 | 3.41 | 3.51 | +2.63% | 227,186 | 78,933,396 |
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：