股票概览
3.01
-2.27%
-0.07
3.08
开盘价
3.12
最高价
3.01
最低价
121,538
成交量
数据更新至: 2024-12-31
技术指标
3.09
MA5 (5日均线)
3.19
MA10 (10日均线)
3.38
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 | 3.12 | 3.01 | 3.01 | -2.27% | 121,538 | 37,065,058 |
| 2024-12-30 | 3.15 | 3.15 | 3.04 | 3.08 | -2.22% | 154,440 | 47,412,582 |
| 2024-12-27 | 3.11 | 3.2 | 3.07 | 3.15 | +2.27% | 157,033 | 49,651,640 |
| 2024-12-26 | 3.12 | 3.15 | 3.07 | 3.08 | -1.28% | 102,214 | 31,677,207 |
| 2024-12-25 | 3.22 | 3.24 | 3.05 | 3.12 | -2.5% | 144,719 | 45,122,759 |
| 2024-12-24 | 3.19 | 3.23 | 3.14 | 3.2 | +0.31% | 125,537 | 39,964,555 |
| 2024-12-23 | 3.33 | 3.34 | 3.17 | 3.19 | -4.2% | 191,284 | 61,733,161 |
| 2024-12-20 | 3.36 | 3.38 | 3.32 | 3.33 | -1.19% | 132,614 | 44,276,335 |
| 2024-12-19 | 3.33 | 3.49 | 3.3 | 3.37 | +0.6% | 182,742 | 61,791,933 |
| 2024-12-18 | 3.41 | 3.42 | 3.33 | 3.35 | -0.59% | 99,258 | 33,471,525 |
| 2024-12-17 | 3.51 | 3.53 | 3.35 | 3.37 | -4.26% | 202,537 | 69,027,084 |
| 2024-12-16 | 3.57 | 3.59 | 3.51 | 3.52 | -1.12% | 140,665 | 49,723,575 |
| 2024-12-13 | 3.68 | 3.68 | 3.55 | 3.56 | -3.26% | 222,248 | 79,791,430 |
| 2024-12-12 | 3.71 | 3.73 | 3.64 | 3.68 | -0.27% | 154,505 | 56,775,415 |
| 2024-12-11 | 3.59 | 3.7 | 3.56 | 3.69 | +2.5% | 262,328 | 96,137,833 |
| 2024-12-10 | 3.8 | 3.8 | 3.59 | 3.6 | -0.83% | 278,710 | 101,871,416 |
| 2024-12-09 | 3.68 | 3.8 | 3.59 | 3.63 | -1.09% | 256,085 | 93,976,911 |
| 2024-12-06 | 3.52 | 3.69 | 3.51 | 3.67 | +4.56% | 336,941 | 122,328,807 |
| 2024-12-05 | 3.47 | 3.51 | 3.46 | 3.51 | +0.57% | 124,481 | 43,451,765 |
| 2024-12-04 | 3.58 | 3.58 | 3.46 | 3.49 | -3.06% | 174,100 | 61,250,397 |
| 2024-12-03 | 3.59 | 3.6 | 3.52 | 3.6 | +0.56% | 223,825 | 79,886,964 |
| 2024-12-02 | 3.5 | 3.61 | 3.45 | 3.58 | +1.99% | 247,537 | 88,362,466 |
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：