股票概览
3.02
-0.98%
-0.03
3.06
开盘价
3.1
最高价
3
最低价
223,142
成交量
数据更新至: 2024-12-31
技术指标
3.04
MA5 (5日均线)
3.07
MA10 (10日均线)
3.18
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 | 3.06 | 3.1 | 3 | 3.02 | -0.98% | 223,142 | 68,069,549 |
| 2024-12-30 | 3.1 | 3.11 | 3.03 | 3.05 | -1.61% | 203,820 | 62,220,422 |
| 2024-12-27 | 3.02 | 3.11 | 3.01 | 3.1 | +2.99% | 271,900 | 83,739,616 |
| 2024-12-26 | 3.02 | 3.05 | 3 | 3.01 | -0.99% | 156,929 | 47,463,747 |
| 2024-12-25 | 3.08 | 3.09 | 3.01 | 3.04 | -1.3% | 208,467 | 63,388,629 |
| 2024-12-24 | 3.03 | 3.1 | 3.02 | 3.08 | +1.99% | 243,451 | 74,659,067 |
| 2024-12-23 | 3.08 | 3.09 | 3.01 | 3.02 | -2.58% | 295,515 | 90,151,269 |
| 2024-12-20 | 3.13 | 3.15 | 3.08 | 3.1 | -0.96% | 246,211 | 76,364,511 |
| 2024-12-19 | 3.16 | 3.16 | 3.08 | 3.13 | -1.57% | 326,326 | 101,450,928 |
| 2024-12-18 | 3.19 | 3.23 | 3.16 | 3.18 | -0.31% | 208,593 | 66,725,372 |
| 2024-12-17 | 3.27 | 3.29 | 3.16 | 3.19 | -2.74% | 334,297 | 106,990,789 |
| 2024-12-16 | 3.31 | 3.33 | 3.26 | 3.28 | -0.61% | 300,009 | 98,910,351 |
| 2024-12-13 | 3.37 | 3.38 | 3.29 | 3.3 | -2.37% | 471,981 | 156,465,525 |
| 2024-12-12 | 3.38 | 3.39 | 3.33 | 3.38 | +0.3% | 303,294 | 102,108,060 |
| 2024-12-11 | 3.29 | 3.38 | 3.29 | 3.37 | +2.12% | 409,601 | 137,610,451 |
| 2024-12-10 | 3.41 | 3.43 | 3.28 | 3.3 | -0.9% | 482,837 | 161,741,804 |
| 2024-12-09 | 3.34 | 3.38 | 3.29 | 3.33 | +0.3% | 410,379 | 136,476,446 |
| 2024-12-06 | 3.25 | 3.34 | 3.24 | 3.32 | +2.47% | 561,254 | 185,319,466 |
| 2024-12-05 | 3.15 | 3.25 | 3.15 | 3.24 | +2.21% | 401,597 | 128,817,729 |
| 2024-12-04 | 3.22 | 3.23 | 3.15 | 3.17 | -1.25% | 263,141 | 83,797,033 |
| 2024-12-03 | 3.2 | 3.22 | 3.16 | 3.21 | +0.63% | 283,748 | 90,591,320 |
| 2024-12-02 | 3.1 | 3.2 | 3.1 | 3.19 | +2.57% | 331,312 | 104,989,872 |
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：