股票概览
3.26
-4.12%
-0.14
3.4
开盘价
3.44
最高价
3.26
最低价
365,056
成交量
数据更新至: 2024-12-31
技术指标
3.42
MA5 (5日均线)
3.52
MA10 (10日均线)
3.74
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 | 3.4 | 3.44 | 3.26 | 3.26 | -4.12% | 365,056 | 121,622,097 |
| 2024-12-30 | 3.56 | 3.59 | 3.39 | 3.4 | -3.13% | 373,741 | 128,758,956 |
| 2024-12-27 | 3.48 | 3.55 | 3.47 | 3.51 | +0.86% | 326,758 | 114,877,047 |
| 2024-12-26 | 3.47 | 3.53 | 3.46 | 3.48 | +0.29% | 237,169 | 82,806,324 |
| 2024-12-25 | 3.53 | 3.54 | 3.42 | 3.47 | -1.98% | 369,442 | 127,828,320 |
| 2024-12-24 | 3.45 | 3.6 | 3.42 | 3.54 | +1.72% | 404,638 | 142,997,998 |
| 2024-12-23 | 3.65 | 3.65 | 3.45 | 3.48 | -4.92% | 486,285 | 171,346,454 |
| 2024-12-20 | 3.62 | 3.67 | 3.61 | 3.66 | +0.55% | 335,869 | 122,390,799 |
| 2024-12-19 | 3.66 | 3.69 | 3.59 | 3.64 | -2.15% | 453,838 | 165,005,095 |
| 2024-12-18 | 3.79 | 3.79 | 3.7 | 3.72 | +0.54% | 419,238 | 156,741,830 |
| 2024-12-17 | 3.82 | 3.84 | 3.67 | 3.7 | -2.63% | 578,873 | 216,441,650 |
| 2024-12-16 | 3.9 | 3.93 | 3.77 | 3.8 | -3.31% | 801,309 | 308,928,167 |
| 2024-12-13 | 4.08 | 4.14 | 3.93 | 3.93 | -5.53% | 1,360,296 | 541,400,795 |
| 2024-12-12 | 4.11 | 4.22 | 4.07 | 4.16 | +0.97% | 1,146,647 | 476,774,502 |
| 2024-12-11 | 4.02 | 4.19 | 3.99 | 4.12 | +0.73% | 1,615,849 | 664,416,410 |
| 2024-12-10 | 4.42 | 4.42 | 4.08 | 4.09 | +1.74% | 2,287,531 | 981,258,924 |
| 2024-12-09 | 4.01 | 4.16 | 3.9 | 4.02 | -0.5% | 1,211,379 | 485,337,449 |
| 2024-12-06 | 3.91 | 4.17 | 3.9 | 4.04 | +3.06% | 1,352,417 | 547,133,799 |
| 2024-12-05 | 3.87 | 3.94 | 3.8 | 3.92 | +0.77% | 707,820 | 273,956,563 |
| 2024-12-04 | 4.04 | 4.05 | 3.88 | 3.89 | -4.19% | 789,643 | 312,908,874 |
| 2024-12-03 | 4.04 | 4.09 | 3.96 | 4.06 | -0.25% | 1,005,954 | 404,978,878 |
| 2024-12-02 | 4 | 4.2 | 3.93 | 4.07 | +1.75% | 1,278,833 | 519,084,830 |
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：