股票概览
3.2
-1.84%
-0.06
3.25
开盘价
3.32
最高价
3.19
最低价
87,573
成交量
数据更新至: 2024-12-31
技术指标
3.24
MA5 (5日均线)
3.30
MA10 (10日均线)
3.44
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 | 3.25 | 3.32 | 3.19 | 3.2 | -1.84% | 87,573 | 28,412,916 |
| 2024-12-30 | 3.33 | 3.39 | 3.21 | 3.26 | -1.51% | 148,763 | 48,524,484 |
| 2024-12-27 | 3.25 | 3.42 | 3.23 | 3.31 | +1.85% | 175,317 | 58,891,327 |
| 2024-12-26 | 3.16 | 3.27 | 3.14 | 3.25 | +2.2% | 147,067 | 47,015,999 |
| 2024-12-25 | 3.26 | 3.27 | 3.12 | 3.18 | -2.45% | 145,169 | 45,862,705 |
| 2024-12-24 | 3.33 | 3.33 | 3.23 | 3.26 | +1.24% | 163,047 | 53,383,256 |
| 2024-12-23 | 3.35 | 3.38 | 3.2 | 3.22 | -3.88% | 139,031 | 45,214,879 |
| 2024-12-20 | 3.45 | 3.48 | 3.33 | 3.35 | -3.18% | 136,886 | 46,159,456 |
| 2024-12-19 | 3.43 | 3.51 | 3.35 | 3.46 | 0% | 132,728 | 45,516,716 |
| 2024-12-18 | 3.48 | 3.54 | 3.44 | 3.46 | 0% | 90,165 | 31,441,811 |
| 2024-12-17 | 3.55 | 3.56 | 3.42 | 3.46 | -2.81% | 151,056 | 52,409,147 |
| 2024-12-16 | 3.56 | 3.6 | 3.53 | 3.56 | -0.28% | 104,798 | 37,349,482 |
| 2024-12-13 | 3.67 | 3.69 | 3.54 | 3.57 | -2.72% | 155,440 | 55,600,540 |
| 2024-12-12 | 3.68 | 3.71 | 3.61 | 3.67 | 0% | 142,712 | 52,280,686 |
| 2024-12-11 | 3.54 | 3.72 | 3.51 | 3.67 | +3.38% | 188,024 | 68,955,407 |
| 2024-12-10 | 3.7 | 3.72 | 3.54 | 3.55 | -1.11% | 201,618 | 72,947,524 |
| 2024-12-09 | 3.67 | 3.73 | 3.56 | 3.59 | -1.91% | 139,736 | 50,702,367 |
| 2024-12-06 | 3.6 | 3.69 | 3.58 | 3.66 | +1.95% | 177,902 | 64,867,634 |
| 2024-12-05 | 3.51 | 3.59 | 3.48 | 3.59 | +1.99% | 110,507 | 39,232,672 |
| 2024-12-04 | 3.56 | 3.6 | 3.5 | 3.52 | -1.12% | 111,408 | 39,492,748 |
| 2024-12-03 | 3.6 | 3.6 | 3.49 | 3.56 | -1.11% | 146,708 | 51,856,235 |
| 2024-12-02 | 3.43 | 3.66 | 3.41 | 3.6 | +5.26% | 234,581 | 83,846,862 |
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：