股票概览
3.07
-2.23%
-0.07
3.15
开盘价
3.16
最高价
3.07
最低价
136,356
成交量
数据更新至: 2024-12-31
技术指标
3.16
MA5 (5日均线)
3.21
MA10 (10日均线)
3.35
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 | 3.16 | 3.07 | 3.07 | -2.23% | 136,356 | 42,359,886 |
| 2024-12-30 | 3.19 | 3.19 | 3.1 | 3.14 | -2.18% | 230,965 | 72,414,277 |
| 2024-12-27 | 3.17 | 3.25 | 3.16 | 3.21 | +0.94% | 199,834 | 64,429,491 |
| 2024-12-26 | 3.17 | 3.21 | 3.16 | 3.18 | -0.31% | 130,247 | 41,386,267 |
| 2024-12-25 | 3.28 | 3.28 | 3.16 | 3.19 | -2.45% | 222,873 | 71,266,544 |
| 2024-12-24 | 3.22 | 3.3 | 3.17 | 3.27 | +1.55% | 297,831 | 96,458,587 |
| 2024-12-23 | 3.31 | 3.37 | 3.21 | 3.22 | -1.23% | 367,535 | 120,371,249 |
| 2024-12-20 | 3.32 | 3.34 | 3.23 | 3.26 | -1.81% | 247,622 | 80,872,903 |
| 2024-12-19 | 3.25 | 3.35 | 3.21 | 3.32 | +1.53% | 276,030 | 90,985,084 |
| 2024-12-18 | 3.29 | 3.35 | 3.26 | 3.27 | +0.31% | 233,577 | 77,242,604 |
| 2024-12-17 | 3.4 | 3.41 | 3.25 | 3.26 | -3.83% | 299,204 | 98,644,256 |
| 2024-12-16 | 3.43 | 3.46 | 3.38 | 3.39 | -1.74% | 254,434 | 86,684,120 |
| 2024-12-13 | 3.55 | 3.58 | 3.43 | 3.45 | -2.54% | 303,094 | 105,717,759 |
| 2024-12-12 | 3.6 | 3.6 | 3.52 | 3.54 | -1.39% | 307,028 | 108,768,798 |
| 2024-12-11 | 3.47 | 3.64 | 3.47 | 3.59 | +1.99% | 556,785 | 199,301,197 |
| 2024-12-10 | 3.58 | 3.67 | 3.49 | 3.52 | +0.28% | 649,841 | 232,258,638 |
| 2024-12-09 | 3.57 | 3.62 | 3.48 | 3.51 | -1.68% | 325,069 | 115,038,748 |
| 2024-12-06 | 3.5 | 3.58 | 3.46 | 3.57 | +1.42% | 388,864 | 137,497,061 |
| 2024-12-05 | 3.39 | 3.55 | 3.37 | 3.52 | +2.92% | 415,835 | 144,641,543 |
| 2024-12-04 | 3.41 | 3.5 | 3.38 | 3.42 | -0.29% | 275,033 | 94,823,126 |
| 2024-12-03 | 3.48 | 3.52 | 3.39 | 3.43 | -1.44% | 283,526 | 97,034,139 |
| 2024-12-02 | 3.27 | 3.51 | 3.27 | 3.48 | +5.78% | 534,905 | 183,291,222 |
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：