股票概览
3.26
-4.4%
-0.15
3.31
开盘价
3.42
最高价
3.25
最低价
225,222
成交量
数据更新至: 2024-12-31
技术指标
3.48
MA5 (5日均线)
3.55
MA10 (10日均线)
3.69
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 | 3.31 | 3.42 | 3.25 | 3.26 | -4.4% | 225,222 | 74,958,833 |
| 2024-12-30 | 3.52 | 3.61 | 3.39 | 3.41 | -4.48% | 206,229 | 71,068,258 |
| 2024-12-27 | 3.59 | 3.68 | 3.56 | 3.57 | 0% | 85,657 | 30,959,984 |
| 2024-12-26 | 3.53 | 3.62 | 3.51 | 3.57 | -0.56% | 116,037 | 41,402,106 |
| 2024-12-25 | 3.65 | 3.76 | 3.55 | 3.59 | -1.64% | 150,109 | 54,496,455 |
| 2024-12-24 | 3.52 | 3.69 | 3.46 | 3.65 | +1.11% | 177,973 | 63,704,178 |
| 2024-12-23 | 3.73 | 3.83 | 3.61 | 3.61 | -2.17% | 305,914 | 114,201,646 |
| 2024-12-20 | 3.69 | 3.69 | 3.63 | 3.69 | +5.13% | 84,064 | 31,005,317 |
| 2024-12-19 | 3.6 | 3.65 | 3.48 | 3.51 | -4.1% | 218,926 | 77,328,920 |
| 2024-12-18 | 3.69 | 3.84 | 3.63 | 3.66 | -0.54% | 141,284 | 52,524,154 |
| 2024-12-17 | 3.83 | 3.86 | 3.68 | 3.68 | -4.91% | 178,575 | 66,491,455 |
| 2024-12-16 | 3.81 | 3.93 | 3.81 | 3.87 | +0.52% | 134,882 | 52,116,886 |
| 2024-12-13 | 3.95 | 3.99 | 3.8 | 3.85 | -3.51% | 217,673 | 84,654,895 |
| 2024-12-12 | 3.94 | 4.06 | 3.82 | 3.99 | +1.53% | 298,772 | 117,259,986 |
| 2024-12-11 | 3.73 | 3.93 | 3.69 | 3.93 | +5.08% | 310,121 | 119,205,809 |
| 2024-12-10 | 3.87 | 3.95 | 3.62 | 3.74 | -1.84% | 457,277 | 172,132,488 |
| 2024-12-09 | 4.1 | 4.12 | 3.81 | 3.81 | -4.99% | 596,499 | 232,573,608 |
| 2024-12-06 | 3.82 | 4.01 | 3.82 | 4.01 | +4.97% | 250,769 | 99,876,083 |
| 2024-12-05 | 3.82 | 3.82 | 3.7 | 3.82 | +4.95% | 388,590 | 147,420,660 |
| 2024-12-04 | 3.55 | 3.64 | 3.5 | 3.64 | +4.9% | 80,867 | 29,334,234 |
| 2024-12-03 | 3.53 | 3.56 | 3.43 | 3.47 | -1.7% | 169,682 | 59,126,100 |
| 2024-12-02 | 3.42 | 3.55 | 3.35 | 3.53 | +3.22% | 210,158 | 72,919,550 |
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：