股票概览
3.02
-1.63%
-0.05
3.08
开盘价
3.09
最高价
3.01
最低价
265,580
成交量
数据更新至: 2024-12-31
技术指标
3.03
MA5 (5日均线)
3.03
MA10 (10日均线)
3.08
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 | 3.08 | 3.09 | 3.01 | 3.02 | -1.63% | 265,580 | 80,872,174 |
| 2024-12-30 | 3.07 | 3.07 | 3.03 | 3.07 | +0.33% | 246,211 | 75,161,211 |
| 2024-12-27 | 3 | 3.07 | 3 | 3.06 | +2% | 406,424 | 123,984,641 |
| 2024-12-26 | 3.01 | 3.02 | 2.98 | 3 | -0.33% | 178,780 | 53,568,577 |
| 2024-12-25 | 3.03 | 3.04 | 2.98 | 3.01 | -0.66% | 250,554 | 75,189,100 |
| 2024-12-24 | 2.98 | 3.04 | 2.97 | 3.03 | +1.68% | 314,042 | 94,452,798 |
| 2024-12-23 | 3 | 3.02 | 2.97 | 2.98 | -0.67% | 379,723 | 113,740,090 |
| 2024-12-20 | 3.04 | 3.05 | 3 | 3 | -1.32% | 311,527 | 93,851,446 |
| 2024-12-19 | 3.05 | 3.07 | 3.02 | 3.04 | -0.65% | 270,395 | 82,183,990 |
| 2024-12-18 | 3.05 | 3.1 | 3.04 | 3.06 | +0.66% | 335,399 | 103,235,343 |
| 2024-12-17 | 3.08 | 3.12 | 3 | 3.04 | -1.3% | 478,916 | 145,860,234 |
| 2024-12-16 | 3.07 | 3.13 | 3.07 | 3.08 | 0% | 480,967 | 148,698,197 |
| 2024-12-13 | 3.16 | 3.16 | 3.05 | 3.08 | -2.53% | 825,846 | 256,218,120 |
| 2024-12-12 | 3.19 | 3.19 | 3.14 | 3.16 | -0.94% | 506,331 | 160,018,599 |
| 2024-12-11 | 3.17 | 3.22 | 3.16 | 3.19 | +0.95% | 430,913 | 137,545,726 |
| 2024-12-10 | 3.23 | 3.23 | 3.14 | 3.16 | -0.32% | 451,257 | 143,437,855 |
| 2024-12-09 | 3.18 | 3.24 | 3.14 | 3.17 | 0% | 408,832 | 130,140,084 |
| 2024-12-06 | 3.11 | 3.18 | 3.1 | 3.17 | +1.93% | 444,842 | 140,388,252 |
| 2024-12-05 | 3.09 | 3.12 | 3.08 | 3.11 | +0.65% | 259,327 | 80,415,223 |
| 2024-12-04 | 3.11 | 3.13 | 3.08 | 3.09 | -0.96% | 271,356 | 84,329,256 |
| 2024-12-03 | 3.12 | 3.14 | 3.07 | 3.12 | 0% | 307,353 | 95,530,258 |
| 2024-12-02 | 3.05 | 3.14 | 3.04 | 3.12 | +2.97% | 549,180 | 170,092,309 |
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：