股票概览
3.25
-2.11%
-0.07
3.33
开盘价
3.37
最高价
3.23
最低价
96,866
成交量
数据更新至: 2024-12-31
技术指标
3.26
MA5 (5日均线)
3.35
MA10 (10日均线)
3.64
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 | 3.33 | 3.37 | 3.23 | 3.25 | -2.11% | 96,866 | 31,902,589 |
| 2024-12-30 | 3.27 | 3.4 | 3.24 | 3.32 | +0.3% | 131,706 | 43,654,031 |
| 2024-12-27 | 3.2 | 3.4 | 3.19 | 3.31 | +3.76% | 149,347 | 49,509,244 |
| 2024-12-26 | 3.22 | 3.28 | 3.17 | 3.19 | -1.24% | 127,272 | 41,000,077 |
| 2024-12-25 | 3.35 | 3.38 | 3.17 | 3.23 | -3.87% | 163,572 | 52,852,526 |
| 2024-12-24 | 3.33 | 3.37 | 3.25 | 3.36 | +1.2% | 126,749 | 41,949,044 |
| 2024-12-23 | 3.42 | 3.44 | 3.32 | 3.32 | -2.92% | 161,311 | 54,249,926 |
| 2024-12-20 | 3.52 | 3.56 | 3.4 | 3.42 | -3.12% | 216,353 | 74,874,831 |
| 2024-12-19 | 3.59 | 3.6 | 3.46 | 3.53 | -1.67% | 150,734 | 53,170,730 |
| 2024-12-18 | 3.66 | 3.67 | 3.52 | 3.59 | 0% | 143,261 | 51,764,232 |
| 2024-12-17 | 3.94 | 3.97 | 3.54 | 3.59 | -8.18% | 288,339 | 105,741,137 |
| 2024-12-16 | 3.97 | 4.05 | 3.9 | 3.91 | -0.76% | 115,186 | 45,754,833 |
| 2024-12-13 | 4.03 | 4.05 | 3.93 | 3.94 | -3.19% | 99,988 | 39,746,312 |
| 2024-12-12 | 4.04 | 4.14 | 4.01 | 4.07 | +1.5% | 100,906 | 40,956,119 |
| 2024-12-11 | 3.92 | 4.04 | 3.91 | 4.01 | +2.04% | 102,695 | 40,929,849 |
| 2024-12-10 | 4.05 | 4.09 | 3.9 | 3.93 | -0.51% | 156,208 | 62,203,051 |
| 2024-12-09 | 4.07 | 4.08 | 3.87 | 3.95 | -1.25% | 127,995 | 50,569,549 |
| 2024-12-06 | 3.91 | 4.02 | 3.88 | 4 | +2.3% | 109,734 | 43,456,239 |
| 2024-12-05 | 3.9 | 3.98 | 3.86 | 3.91 | +0.77% | 72,439 | 28,361,755 |
| 2024-12-04 | 4.01 | 4.01 | 3.81 | 3.88 | -3% | 136,439 | 53,224,274 |
| 2024-12-03 | 4 | 4.04 | 3.96 | 4 | 0% | 102,420 | 41,021,267 |
| 2024-12-02 | 3.94 | 4.05 | 3.92 | 4 | +2.3% | 139,492 | 55,773,903 |
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：