股票概览
3.13
-4.28%
-0.14
3.26
开盘价
3.29
最高价
3.13
最低价
703,182
成交量
数据更新至: 2024-12-31
技术指标
3.33
MA5 (5日均线)
3.47
MA10 (10日均线)
3.70
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 | 3.26 | 3.29 | 3.13 | 3.13 | -4.28% | 703,182 | 224,120,501 |
| 2024-12-30 | 3.37 | 3.39 | 3.24 | 3.27 | -4.66% | 911,739 | 299,852,878 |
| 2024-12-27 | 3.38 | 3.51 | 3.36 | 3.43 | +0.59% | 797,179 | 274,595,598 |
| 2024-12-26 | 3.38 | 3.42 | 3.37 | 3.41 | +0.59% | 646,369 | 219,518,502 |
| 2024-12-25 | 3.4 | 3.45 | 3.28 | 3.39 | 0% | 722,467 | 242,519,325 |
| 2024-12-24 | 3.41 | 3.47 | 3.33 | 3.39 | -0.88% | 810,308 | 274,548,804 |
| 2024-12-23 | 3.67 | 3.68 | 3.4 | 3.42 | -6.81% | 1,234,299 | 432,304,491 |
| 2024-12-20 | 3.65 | 3.74 | 3.64 | 3.67 | -0.54% | 1,287,086 | 474,354,668 |
| 2024-12-19 | 3.88 | 3.96 | 3.55 | 3.69 | -5.63% | 2,132,784 | 785,175,192 |
| 2024-12-18 | 3.87 | 4.23 | 3.74 | 3.91 | -5.56% | 3,021,309 | 1,191,684,894 |
| 2024-12-17 | 4.56 | 4.78 | 4.14 | 4.14 | -10% | 2,874,161 | 1,232,130,194 |
| 2024-12-16 | 4.7 | 5.08 | 4.5 | 4.6 | -0.43% | 4,015,198 | 1,965,526,194 |
| 2024-12-13 | 4.25 | 4.62 | 4.11 | 4.62 | +10% | 4,316,032 | 1,923,132,282 |
| 2024-12-12 | 3.77 | 4.2 | 3.77 | 4.2 | +9.95% | 1,933,044 | 795,919,798 |
| 2024-12-11 | 4.02 | 4.12 | 3.8 | 3.82 | -9.48% | 2,897,310 | 1,131,357,022 |
| 2024-12-10 | 4.1 | 4.22 | 3.79 | 4.22 | +9.9% | 3,980,909 | 1,624,061,791 |
| 2024-12-09 | 3.84 | 3.84 | 3.84 | 3.84 | +10.03% | 199,253 | 76,513,302 |
| 2024-12-06 | 3.18 | 3.49 | 3.17 | 3.49 | +10.09% | 1,296,225 | 438,888,956 |
| 2024-12-05 | 3.14 | 3.22 | 3.1 | 3.17 | +0.63% | 398,074 | 125,990,543 |
| 2024-12-04 | 3.3 | 3.31 | 3.13 | 3.15 | -4.26% | 626,129 | 199,849,371 |
| 2024-12-03 | 3.26 | 3.32 | 3.22 | 3.29 | +1.23% | 573,407 | 187,579,719 |
| 2024-12-02 | 3.19 | 3.28 | 3.19 | 3.25 | +1.88% | 614,342 | 198,676,646 |
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：