股票概览
3.05
-7.01%
-0.23
3.28
开盘价
3.32
最高价
3.05
最低价
1,315,419
成交量
数据更新至: 2024-12-31
技术指标
3.46
MA5 (5日均线)
3.39
MA10 (10日均线)
3.36
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 | 3.28 | 3.32 | 3.05 | 3.05 | -7.01% | 1,315,419 | 413,972,412 |
| 2024-12-30 | 3.51 | 3.7 | 3.28 | 3.28 | -7.87% | 1,770,378 | 603,000,236 |
| 2024-12-27 | 3.53 | 3.68 | 3.46 | 3.56 | -0.84% | 1,771,536 | 633,778,485 |
| 2024-12-26 | 3.45 | 3.77 | 3.45 | 3.59 | -5.53% | 2,509,592 | 900,771,034 |
| 2024-12-25 | 4 | 4.16 | 3.68 | 3.8 | +0.53% | 3,838,805 | 1,527,803,013 |
| 2024-12-24 | 3.35 | 3.78 | 3.3 | 3.78 | +9.88% | 1,613,936 | 575,065,095 |
| 2024-12-23 | 3.18 | 3.44 | 3.11 | 3.44 | +9.9% | 1,711,383 | 583,008,431 |
| 2024-12-20 | 3.15 | 3.16 | 3.1 | 3.13 | -0.63% | 247,736 | 77,713,860 |
| 2024-12-19 | 3.18 | 3.19 | 3.08 | 3.15 | 0% | 310,677 | 96,986,453 |
| 2024-12-18 | 3.2 | 3.2 | 3.14 | 3.15 | -0.94% | 320,530 | 101,556,361 |
| 2024-12-17 | 3.34 | 3.35 | 3.17 | 3.18 | -3.64% | 517,368 | 166,387,930 |
| 2024-12-16 | 3.34 | 3.37 | 3.27 | 3.3 | 0% | 443,369 | 146,246,035 |
| 2024-12-13 | 3.45 | 3.45 | 3.29 | 3.3 | -4.35% | 831,077 | 277,393,023 |
| 2024-12-12 | 3.49 | 3.51 | 3.39 | 3.45 | -0.58% | 519,216 | 178,162,956 |
| 2024-12-11 | 3.28 | 3.48 | 3.28 | 3.47 | +4.2% | 853,326 | 291,471,733 |
| 2024-12-10 | 3.42 | 3.45 | 3.32 | 3.33 | 0% | 705,685 | 238,400,800 |
| 2024-12-09 | 3.41 | 3.44 | 3.3 | 3.33 | -2.35% | 688,079 | 231,140,737 |
| 2024-12-06 | 3.29 | 3.52 | 3.22 | 3.41 | +4.92% | 1,060,807 | 356,576,704 |
| 2024-12-05 | 3.16 | 3.25 | 3.12 | 3.25 | +2.52% | 344,818 | 110,688,770 |
| 2024-12-04 | 3.25 | 3.28 | 3.15 | 3.17 | -3.06% | 350,544 | 112,515,988 |
| 2024-12-03 | 3.28 | 3.3 | 3.21 | 3.27 | -0.3% | 324,421 | 105,280,082 |
| 2024-12-02 | 3.15 | 3.28 | 3.13 | 3.28 | +4.13% | 535,771 | 172,862,871 |
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：