股票概览
3.37
-0.59%
-0.02
3.42
开盘价
3.47
最高价
3.34
最低价
141,454
成交量
数据更新至: 2024-12-31
技术指标
3.39
MA5 (5日均线)
3.60
MA10 (10日均线)
3.72
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 | 3.42 | 3.47 | 3.34 | 3.37 | -0.59% | 141,454 | 48,077,445 |
| 2024-12-30 | 3.46 | 3.49 | 3.34 | 3.39 | -2.31% | 163,608 | 55,421,731 |
| 2024-12-27 | 3.35 | 3.51 | 3.34 | 3.47 | +3.58% | 193,927 | 67,378,156 |
| 2024-12-26 | 3.34 | 3.41 | 3.3 | 3.35 | 0% | 142,791 | 47,946,576 |
| 2024-12-25 | 3.52 | 3.52 | 3.3 | 3.35 | -4.56% | 193,721 | 65,096,320 |
| 2024-12-24 | 3.57 | 3.6 | 3.44 | 3.51 | -1.68% | 269,328 | 94,463,661 |
| 2024-12-23 | 3.85 | 3.85 | 3.55 | 3.57 | -8.46% | 390,201 | 142,878,065 |
| 2024-12-20 | 3.94 | 4.04 | 3.83 | 3.9 | -3.47% | 578,766 | 226,033,923 |
| 2024-12-19 | 4.1 | 4.32 | 4 | 4.04 | +0.25% | 995,031 | 411,518,500 |
| 2024-12-18 | 3.75 | 4.03 | 3.64 | 4.03 | +10.11% | 432,315 | 172,119,159 |
| 2024-12-17 | 3.86 | 3.91 | 3.64 | 3.66 | -5.67% | 168,083 | 62,631,089 |
| 2024-12-16 | 3.9 | 3.93 | 3.85 | 3.88 | +1.04% | 98,383 | 38,263,830 |
| 2024-12-13 | 3.96 | 3.97 | 3.83 | 3.84 | -2.78% | 123,520 | 47,936,484 |
| 2024-12-12 | 3.92 | 3.98 | 3.88 | 3.95 | +1.28% | 168,674 | 66,419,812 |
| 2024-12-11 | 3.82 | 3.9 | 3.82 | 3.9 | +1.3% | 120,058 | 46,521,676 |
| 2024-12-10 | 3.98 | 4.02 | 3.83 | 3.85 | -0.77% | 177,938 | 69,243,077 |
| 2024-12-09 | 3.91 | 3.97 | 3.81 | 3.88 | -0.26% | 178,036 | 69,286,896 |
| 2024-12-06 | 3.79 | 3.9 | 3.76 | 3.89 | +2.37% | 209,702 | 80,706,945 |
| 2024-12-05 | 3.74 | 3.8 | 3.71 | 3.8 | +1.6% | 141,230 | 53,014,359 |
| 2024-12-04 | 3.8 | 3.84 | 3.69 | 3.74 | -2.6% | 166,437 | 62,848,058 |
| 2024-12-03 | 3.77 | 3.9 | 3.74 | 3.84 | +1.59% | 218,024 | 83,328,244 |
| 2024-12-02 | 3.69 | 3.78 | 3.68 | 3.78 | +2.44% | 188,761 | 70,643,635 |
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：