股票概览
3.48
-2.79%
-0.1
3.58
开盘价
3.6
最高价
3.48
最低价
403,629
成交量
数据更新至: 2024-12-31
技术指标
3.56
MA5 (5日均线)
3.62
MA10 (10日均线)
3.73
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 | 3.58 | 3.6 | 3.48 | 3.48 | -2.79% | 403,629 | 142,068,397 |
| 2024-12-30 | 3.62 | 3.63 | 3.54 | 3.58 | -0.56% | 321,720 | 114,705,032 |
| 2024-12-27 | 3.57 | 3.63 | 3.56 | 3.6 | +1.12% | 326,620 | 117,742,253 |
| 2024-12-26 | 3.6 | 3.61 | 3.53 | 3.56 | -1.11% | 334,414 | 119,060,856 |
| 2024-12-25 | 3.64 | 3.65 | 3.58 | 3.6 | -1.1% | 251,775 | 90,638,546 |
| 2024-12-24 | 3.61 | 3.66 | 3.59 | 3.64 | +1.39% | 290,493 | 105,247,631 |
| 2024-12-23 | 3.67 | 3.68 | 3.59 | 3.59 | -2.18% | 359,797 | 130,528,447 |
| 2024-12-20 | 3.73 | 3.75 | 3.65 | 3.67 | -1.61% | 440,097 | 161,882,191 |
| 2024-12-19 | 3.77 | 3.77 | 3.7 | 3.73 | -1.32% | 358,039 | 133,459,411 |
| 2024-12-18 | 3.81 | 3.86 | 3.77 | 3.78 | +0.27% | 308,793 | 117,802,931 |
| 2024-12-17 | 3.82 | 3.83 | 3.74 | 3.77 | -1.31% | 383,212 | 144,635,543 |
| 2024-12-16 | 3.85 | 3.86 | 3.79 | 3.82 | -0.52% | 322,443 | 123,124,850 |
| 2024-12-13 | 3.95 | 3.99 | 3.82 | 3.84 | -3.03% | 698,139 | 271,181,598 |
| 2024-12-12 | 3.95 | 3.98 | 3.9 | 3.96 | +0.25% | 551,373 | 217,346,293 |
| 2024-12-11 | 3.86 | 3.98 | 3.83 | 3.95 | +2.33% | 704,829 | 277,467,999 |
| 2024-12-10 | 3.95 | 4 | 3.84 | 3.86 | -0.77% | 641,502 | 252,175,756 |
| 2024-12-09 | 3.86 | 3.95 | 3.86 | 3.89 | +0.78% | 651,699 | 253,940,203 |
| 2024-12-06 | 3.78 | 3.86 | 3.77 | 3.86 | +2.12% | 543,272 | 208,037,500 |
| 2024-12-05 | 3.7 | 3.78 | 3.69 | 3.78 | +1.61% | 384,390 | 144,078,503 |
| 2024-12-04 | 3.71 | 3.75 | 3.68 | 3.72 | 0% | 332,699 | 123,806,987 |
| 2024-12-03 | 3.7 | 3.73 | 3.65 | 3.72 | +0.27% | 313,464 | 115,623,480 |
| 2024-12-02 | 3.63 | 3.74 | 3.61 | 3.71 | +2.49% | 485,571 | 178,624,302 |
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：