股票概览
3.03
-1.62%
-0.05
3.1
开盘价
3.14
最高价
3.03
最低价
123,707
成交量
数据更新至: 2024-12-31
技术指标
3.12
MA5 (5日均线)
3.27
MA10 (10日均线)
3.56
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 | 3.1 | 3.14 | 3.03 | 3.03 | -1.62% | 123,707 | 38,045,502 |
| 2024-12-30 | 3.18 | 3.2 | 3 | 3.08 | -4.35% | 189,655 | 58,147,365 |
| 2024-12-27 | 3.18 | 3.29 | 3.15 | 3.22 | +2.22% | 133,858 | 43,420,873 |
| 2024-12-26 | 3.15 | 3.19 | 3.09 | 3.15 | +0.32% | 97,262 | 30,691,295 |
| 2024-12-25 | 3.21 | 3.24 | 3.07 | 3.14 | -2.79% | 165,901 | 52,052,589 |
| 2024-12-24 | 3.3 | 3.32 | 3.19 | 3.23 | -1.22% | 141,421 | 45,768,969 |
| 2024-12-23 | 3.51 | 3.51 | 3.26 | 3.27 | -6.57% | 205,298 | 68,330,541 |
| 2024-12-20 | 3.54 | 3.61 | 3.47 | 3.5 | -1.13% | 115,174 | 40,641,280 |
| 2024-12-19 | 3.51 | 3.55 | 3.43 | 3.54 | +1.14% | 131,962 | 46,184,915 |
| 2024-12-18 | 3.65 | 3.67 | 3.49 | 3.5 | -2.78% | 171,805 | 60,697,213 |
| 2024-12-17 | 3.86 | 3.87 | 3.59 | 3.6 | -6.25% | 178,113 | 65,421,632 |
| 2024-12-16 | 3.9 | 3.92 | 3.82 | 3.84 | -1.29% | 127,242 | 49,176,404 |
| 2024-12-13 | 4 | 4.02 | 3.89 | 3.89 | -2.26% | 138,249 | 54,627,555 |
| 2024-12-12 | 3.9 | 4 | 3.9 | 3.98 | +1.27% | 161,472 | 63,875,527 |
| 2024-12-11 | 3.87 | 4.05 | 3.85 | 3.93 | +1.81% | 171,668 | 67,736,950 |
| 2024-12-10 | 3.99 | 4.01 | 3.86 | 3.86 | -0.77% | 150,210 | 58,794,245 |
| 2024-12-09 | 3.96 | 3.99 | 3.85 | 3.89 | -1.52% | 141,346 | 55,186,187 |
| 2024-12-06 | 3.9 | 4.01 | 3.83 | 3.95 | +1.28% | 203,426 | 80,055,031 |
| 2024-12-05 | 3.75 | 3.9 | 3.73 | 3.9 | +3.45% | 152,902 | 58,781,404 |
| 2024-12-04 | 3.85 | 3.87 | 3.74 | 3.77 | -2.58% | 132,569 | 50,574,506 |
| 2024-12-03 | 3.86 | 3.89 | 3.81 | 3.87 | +0.52% | 140,560 | 54,116,563 |
| 2024-12-02 | 3.77 | 3.87 | 3.72 | 3.85 | +2.94% | 175,127 | 66,965,675 |
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：