股票概览
3.42
+0.29%
+0.01
3.43
开盘价
3.57
最高价
3.41
最低价
265,754
成交量
数据更新至: 2024-12-31
技术指标
3.37
MA5 (5日均线)
3.41
MA10 (10日均线)
3.53
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 | 3.43 | 3.57 | 3.41 | 3.42 | +0.29% | 265,754 | 92,499,263 |
| 2024-12-30 | 3.4 | 3.44 | 3.33 | 3.41 | -0.58% | 152,815 | 51,700,290 |
| 2024-12-27 | 3.33 | 3.44 | 3.32 | 3.43 | +3.31% | 162,042 | 55,172,994 |
| 2024-12-26 | 3.3 | 3.37 | 3.27 | 3.32 | +0.91% | 96,822 | 32,230,599 |
| 2024-12-25 | 3.36 | 3.38 | 3.24 | 3.29 | -2.37% | 145,074 | 47,702,980 |
| 2024-12-24 | 3.35 | 3.39 | 3.33 | 3.37 | +0.6% | 116,981 | 39,325,881 |
| 2024-12-23 | 3.49 | 3.5 | 3.34 | 3.35 | -3.74% | 163,408 | 55,429,694 |
| 2024-12-20 | 3.47 | 3.52 | 3.45 | 3.48 | 0% | 130,158 | 45,340,132 |
| 2024-12-19 | 3.5 | 3.53 | 3.42 | 3.48 | -1.14% | 182,789 | 63,347,569 |
| 2024-12-18 | 3.5 | 3.67 | 3.48 | 3.52 | +0.28% | 223,434 | 79,554,229 |
| 2024-12-17 | 3.71 | 3.71 | 3.49 | 3.51 | -5.39% | 314,021 | 112,006,829 |
| 2024-12-16 | 3.71 | 3.79 | 3.67 | 3.71 | -0.27% | 215,997 | 80,354,188 |
| 2024-12-13 | 3.88 | 3.89 | 3.71 | 3.72 | -4.37% | 387,989 | 146,344,629 |
| 2024-12-12 | 3.77 | 3.92 | 3.72 | 3.89 | +3.73% | 549,615 | 211,569,949 |
| 2024-12-11 | 3.65 | 3.76 | 3.63 | 3.75 | +3.02% | 286,677 | 106,462,084 |
| 2024-12-10 | 3.79 | 3.8 | 3.62 | 3.64 | -1.62% | 335,498 | 123,419,084 |
| 2024-12-09 | 3.66 | 3.71 | 3.64 | 3.7 | +0.54% | 387,480 | 142,540,587 |
| 2024-12-06 | 3.48 | 3.84 | 3.47 | 3.68 | +5.44% | 700,055 | 258,815,354 |
| 2024-12-05 | 3.44 | 3.5 | 3.44 | 3.49 | +0.58% | 120,993 | 42,039,648 |
| 2024-12-04 | 3.52 | 3.55 | 3.44 | 3.47 | -1.98% | 224,563 | 78,478,611 |
| 2024-12-03 | 3.54 | 3.57 | 3.5 | 3.54 | -0.28% | 230,572 | 81,478,360 |
| 2024-12-02 | 3.46 | 3.58 | 3.44 | 3.55 | +2.9% | 308,562 | 108,563,521 |
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：