股票概览
3.45
+1.77%
+0.06
3.38
开盘价
3.62
最高价
3.35
最低价
7,206,611
成交量
数据更新至: 2024-12-31
技术指标
3.42
MA5 (5日均线)
3.48
MA10 (10日均线)
3.62
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 | 3.38 | 3.62 | 3.35 | 3.45 | +1.77% | 7,206,611 | 2,519,242,016 |
| 2024-12-30 | 3.32 | 3.48 | 3.3 | 3.39 | +0.59% | 4,617,441 | 1,569,266,570 |
| 2024-12-27 | 3.42 | 3.54 | 3.35 | 3.37 | -3.16% | 6,139,526 | 2,123,987,144 |
| 2024-12-26 | 3.38 | 3.57 | 3.29 | 3.48 | +2.35% | 7,129,164 | 2,419,958,838 |
| 2024-12-25 | 3.25 | 3.46 | 3.21 | 3.4 | +4.62% | 7,611,740 | 2,533,004,914 |
| 2024-12-24 | 3.31 | 3.4 | 3.14 | 3.25 | -4.13% | 7,981,398 | 2,584,283,565 |
| 2024-12-23 | 3.64 | 3.65 | 3.35 | 3.39 | -6.09% | 6,658,488 | 2,309,757,234 |
| 2024-12-20 | 3.61 | 3.7 | 3.56 | 3.61 | 0% | 5,049,427 | 1,832,125,830 |
| 2024-12-19 | 3.71 | 3.79 | 3.57 | 3.61 | -5.99% | 7,920,868 | 2,892,197,365 |
| 2024-12-18 | 3.62 | 3.91 | 3.62 | 3.84 | +3.5% | 9,237,182 | 3,523,871,820 |
| 2024-12-17 | 3.97 | 3.98 | 3.71 | 3.71 | -9.95% | 10,577,414 | 4,016,304,471 |
| 2024-12-16 | 4.08 | 4.34 | 4.04 | 4.12 | +1.73% | 14,171,256 | 5,914,197,172 |
| 2024-12-13 | 3.98 | 4.38 | 3.89 | 4.05 | +0.75% | 19,832,147 | 8,205,594,305 |
| 2024-12-12 | 3.58 | 4.02 | 3.51 | 4.02 | +10.14% | 15,761,987 | 5,974,958,401 |
| 2024-12-11 | 3.49 | 3.75 | 3.42 | 3.65 | +1.39% | 10,875,489 | 3,922,769,948 |
| 2024-12-10 | 3.68 | 3.8 | 3.56 | 3.6 | +3.75% | 11,785,079 | 4,324,947,896 |
| 2024-12-09 | 3.64 | 3.65 | 3.43 | 3.47 | -7.47% | 10,559,903 | 3,753,392,530 |
| 2024-12-06 | 3.75 | 4.03 | 3.62 | 3.75 | -0.27% | 17,679,637 | 6,641,532,622 |
| 2024-12-05 | 3.43 | 3.76 | 3.34 | 3.76 | +9.94% | 16,732,736 | 5,991,391,306 |
| 2024-12-04 | 3.5 | 3.74 | 3.36 | 3.42 | -5% | 15,504,452 | 5,477,740,395 |
| 2024-12-03 | 3.66 | 3.97 | 3.51 | 3.6 | -1.64% | 22,469,409 | 8,364,847,599 |
| 2024-12-02 | 3.35 | 3.66 | 3.29 | 3.66 | +9.91% | 15,608,436 | 5,562,119,440 |
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：