股票概览
3.13
-1.88%
-0.06
3.19
开盘价
3.2
最高价
3.13
最低价
681,935
成交量
数据更新至: 2024-12-31
技术指标
3.16
MA5 (5日均线)
3.14
MA10 (10日均线)
3.17
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 | 3.19 | 3.2 | 3.13 | 3.13 | -1.88% | 681,935 | 216,036,951 |
| 2024-12-30 | 3.17 | 3.21 | 3.16 | 3.19 | +0.63% | 793,753 | 253,038,739 |
| 2024-12-27 | 3.13 | 3.17 | 3.12 | 3.17 | +0.96% | 634,058 | 200,022,683 |
| 2024-12-26 | 3.16 | 3.17 | 3.12 | 3.14 | -0.95% | 618,040 | 194,390,186 |
| 2024-12-25 | 3.16 | 3.18 | 3.14 | 3.17 | +0.32% | 537,705 | 169,831,479 |
| 2024-12-24 | 3.1 | 3.19 | 3.09 | 3.16 | +1.94% | 823,914 | 260,224,836 |
| 2024-12-23 | 3.08 | 3.13 | 3.08 | 3.1 | +0.65% | 777,067 | 241,489,183 |
| 2024-12-20 | 3.1 | 3.12 | 3.08 | 3.08 | -0.96% | 532,275 | 164,692,052 |
| 2024-12-19 | 3.09 | 3.11 | 3.06 | 3.11 | -0.32% | 696,810 | 214,979,566 |
| 2024-12-18 | 3.14 | 3.18 | 3.11 | 3.12 | -0.32% | 802,653 | 252,903,122 |
| 2024-12-17 | 3.16 | 3.19 | 3.12 | 3.13 | -0.95% | 795,683 | 250,769,678 |
| 2024-12-16 | 3.16 | 3.19 | 3.14 | 3.16 | 0% | 657,747 | 208,190,128 |
| 2024-12-13 | 3.26 | 3.27 | 3.15 | 3.16 | -3.36% | 1,301,033 | 415,236,387 |
| 2024-12-12 | 3.26 | 3.28 | 3.24 | 3.27 | +0.62% | 840,255 | 274,113,363 |
| 2024-12-11 | 3.21 | 3.26 | 3.2 | 3.25 | +0.93% | 805,921 | 261,198,836 |
| 2024-12-10 | 3.29 | 3.3 | 3.21 | 3.22 | +0.31% | 1,009,623 | 327,512,706 |
| 2024-12-09 | 3.24 | 3.3 | 3.2 | 3.21 | -0.93% | 978,808 | 317,632,941 |
| 2024-12-06 | 3.15 | 3.25 | 3.15 | 3.24 | +2.86% | 1,289,851 | 413,796,927 |
| 2024-12-05 | 3.16 | 3.17 | 3.14 | 3.15 | -0.63% | 658,901 | 207,880,992 |
| 2024-12-04 | 3.17 | 3.2 | 3.16 | 3.17 | -0.31% | 701,476 | 223,206,060 |
| 2024-12-03 | 3.18 | 3.19 | 3.14 | 3.18 | 0% | 873,813 | 276,475,015 |
| 2024-12-02 | 3.16 | 3.2 | 3.14 | 3.18 | +1.27% | 884,108 | 281,008,065 |
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：