股票概览
3.49
+1.16%
+0.04
3.56
开盘价
3.7
最高价
3.48
最低价
210,011
成交量
数据更新至: 2024-12-31
技术指标
3.49
MA5 (5日均线)
3.76
MA10 (10日均线)
3.83
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 | 3.56 | 3.7 | 3.48 | 3.49 | +1.16% | 210,011 | 75,043,170 |
| 2024-12-30 | 3.56 | 3.56 | 3.39 | 3.45 | -3.09% | 129,682 | 44,551,913 |
| 2024-12-27 | 3.52 | 3.61 | 3.49 | 3.56 | +2.01% | 153,984 | 54,964,857 |
| 2024-12-26 | 3.42 | 3.59 | 3.42 | 3.49 | +1.16% | 156,609 | 55,062,685 |
| 2024-12-25 | 3.61 | 3.64 | 3.37 | 3.45 | -3.36% | 194,263 | 67,017,355 |
| 2024-12-24 | 3.56 | 3.65 | 3.41 | 3.57 | -4.55% | 420,071 | 148,002,611 |
| 2024-12-23 | 3.97 | 4 | 3.74 | 3.74 | -10.1% | 474,808 | 180,853,926 |
| 2024-12-20 | 4.13 | 4.25 | 4.05 | 4.16 | -3.48% | 619,889 | 256,532,853 |
| 2024-12-19 | 4.41 | 4.85 | 4.25 | 4.31 | -2.27% | 999,474 | 454,379,584 |
| 2024-12-18 | 4.01 | 4.41 | 4.01 | 4.41 | +9.98% | 283,994 | 122,513,477 |
| 2024-12-17 | 4.1 | 4.46 | 4.01 | 4.01 | -4.75% | 916,156 | 387,628,589 |
| 2024-12-16 | 3.85 | 4.21 | 3.85 | 4.21 | +9.92% | 671,023 | 280,951,242 |
| 2024-12-13 | 3.98 | 4.1 | 3.82 | 3.83 | -3.77% | 234,269 | 91,521,038 |
| 2024-12-12 | 3.95 | 4.1 | 3.92 | 3.98 | +3.65% | 349,522 | 139,859,771 |
| 2024-12-11 | 3.77 | 3.87 | 3.76 | 3.84 | +1.32% | 107,672 | 41,170,604 |
| 2024-12-10 | 3.89 | 3.94 | 3.78 | 3.79 | -1.56% | 211,307 | 81,230,594 |
| 2024-12-09 | 3.84 | 3.96 | 3.75 | 3.85 | -0.52% | 295,347 | 114,070,967 |
| 2024-12-06 | 3.85 | 3.93 | 3.79 | 3.87 | +1.04% | 166,288 | 64,318,993 |
| 2024-12-05 | 3.75 | 3.84 | 3.75 | 3.83 | +1.06% | 122,802 | 46,459,774 |
| 2024-12-04 | 3.9 | 3.95 | 3.77 | 3.79 | -3.07% | 137,044 | 52,587,936 |
| 2024-12-03 | 3.82 | 3.95 | 3.78 | 3.91 | +2.36% | 191,455 | 74,165,586 |
| 2024-12-02 | 3.7 | 3.83 | 3.67 | 3.82 | +3.24% | 135,310 | 51,243,781 |
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：