股票概览
3.24
-5.54%
-0.19
3.43
开盘价
3.49
最高价
3.23
最低价
329,983
成交量
数据更新至: 2024-12-31
技术指标
3.33
MA5 (5日均线)
3.40
MA10 (10日均线)
3.56
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 | 3.43 | 3.49 | 3.23 | 3.24 | -5.54% | 329,983 | 109,410,189 |
| 2024-12-30 | 3.36 | 3.44 | 3.27 | 3.43 | +1.78% | 265,141 | 89,736,079 |
| 2024-12-27 | 3.31 | 3.42 | 3.29 | 3.37 | +1.81% | 172,082 | 58,227,659 |
| 2024-12-26 | 3.32 | 3.34 | 3.27 | 3.31 | 0% | 143,877 | 47,638,448 |
| 2024-12-25 | 3.41 | 3.42 | 3.25 | 3.31 | -2.93% | 269,244 | 89,169,534 |
| 2024-12-24 | 3.29 | 3.48 | 3.29 | 3.41 | +3.33% | 380,531 | 128,564,516 |
| 2024-12-23 | 3.52 | 3.52 | 3.29 | 3.3 | -6.52% | 360,832 | 121,418,428 |
| 2024-12-20 | 3.52 | 3.55 | 3.48 | 3.53 | +0.28% | 203,698 | 71,613,151 |
| 2024-12-19 | 3.48 | 3.55 | 3.45 | 3.52 | -0.28% | 226,054 | 79,005,781 |
| 2024-12-18 | 3.53 | 3.58 | 3.44 | 3.53 | -0.28% | 271,548 | 95,737,422 |
| 2024-12-17 | 3.75 | 3.75 | 3.51 | 3.54 | -5.85% | 436,715 | 156,896,241 |
| 2024-12-16 | 3.79 | 3.84 | 3.72 | 3.76 | -0.53% | 294,198 | 111,193,753 |
| 2024-12-13 | 3.85 | 3.9 | 3.78 | 3.78 | -2.07% | 419,175 | 160,417,754 |
| 2024-12-12 | 3.87 | 3.93 | 3.78 | 3.86 | -0.52% | 416,030 | 159,819,015 |
| 2024-12-11 | 3.77 | 3.89 | 3.71 | 3.88 | +1.84% | 515,437 | 197,606,398 |
| 2024-12-10 | 3.84 | 4.07 | 3.75 | 3.81 | +1.06% | 962,213 | 376,478,482 |
| 2024-12-09 | 3.69 | 3.86 | 3.69 | 3.77 | +2.17% | 843,627 | 316,021,202 |
| 2024-12-06 | 3.57 | 3.77 | 3.49 | 3.69 | +3.36% | 795,852 | 290,677,483 |
| 2024-12-05 | 3.48 | 3.62 | 3.48 | 3.57 | +1.71% | 365,947 | 130,584,554 |
| 2024-12-04 | 3.51 | 3.59 | 3.48 | 3.51 | -0.57% | 381,294 | 134,284,718 |
| 2024-12-03 | 3.6 | 3.62 | 3.48 | 3.53 | -2.22% | 483,986 | 170,771,660 |
| 2024-12-02 | 3.49 | 3.65 | 3.48 | 3.61 | +3.14% | 530,970 | 189,936,784 |
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：