股票概览
3.16
-4.82%
-0.16
3.36
开盘价
3.37
最高价
3.16
最低价
472,623
成交量
数据更新至: 2024-12-31
技术指标
3.32
MA5 (5日均线)
3.53
MA10 (10日均线)
3.85
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 | 3.36 | 3.37 | 3.16 | 3.16 | -4.82% | 472,623 | 153,774,674 |
| 2024-12-30 | 3.47 | 3.5 | 3.29 | 3.32 | -4.05% | 458,377 | 152,946,525 |
| 2024-12-27 | 3.35 | 3.56 | 3.34 | 3.46 | +2.98% | 688,222 | 239,606,553 |
| 2024-12-26 | 3.34 | 3.41 | 3.26 | 3.36 | +1.2% | 476,281 | 159,787,086 |
| 2024-12-25 | 3.48 | 3.5 | 3.23 | 3.32 | -4.32% | 632,738 | 210,087,417 |
| 2024-12-24 | 3.55 | 3.62 | 3.39 | 3.47 | -2.25% | 674,581 | 233,805,383 |
| 2024-12-23 | 3.87 | 3.9 | 3.52 | 3.55 | -9.21% | 850,995 | 312,897,318 |
| 2024-12-20 | 3.95 | 3.98 | 3.85 | 3.91 | +0.51% | 578,949 | 226,249,115 |
| 2024-12-19 | 3.77 | 3.92 | 3.77 | 3.89 | +1.04% | 597,205 | 230,022,314 |
| 2024-12-18 | 3.81 | 3.93 | 3.75 | 3.85 | +1.32% | 631,060 | 242,716,365 |
| 2024-12-17 | 4 | 4.02 | 3.79 | 3.8 | -5.94% | 919,034 | 355,709,941 |
| 2024-12-16 | 4.14 | 4.19 | 3.99 | 4.04 | -2.42% | 977,985 | 398,152,263 |
| 2024-12-13 | 4.17 | 4.35 | 4.13 | 4.14 | -1.66% | 1,082,132 | 455,884,236 |
| 2024-12-12 | 4.32 | 4.36 | 4.15 | 4.21 | -3.88% | 1,345,268 | 566,799,352 |
| 2024-12-11 | 4.13 | 4.49 | 4.05 | 4.38 | +2.1% | 1,698,439 | 730,609,011 |
| 2024-12-10 | 4.41 | 4.78 | 4.15 | 4.29 | -2.05% | 2,671,385 | 1,198,271,183 |
| 2024-12-09 | 4.04 | 4.45 | 3.97 | 4.38 | +7.62% | 2,501,549 | 1,049,494,453 |
| 2024-12-06 | 3.96 | 4.23 | 3.79 | 4.07 | +0.74% | 2,631,020 | 1,049,880,193 |
| 2024-12-05 | 4.24 | 4.3 | 3.95 | 4.04 | -8.6% | 3,292,901 | 1,339,862,771 |
| 2024-12-04 | 4.27 | 4.81 | 4.26 | 4.42 | +10.22% | 5,002,333 | 2,276,872,229 |
| 2024-12-03 | 3.3 | 4.01 | 3.28 | 4.01 | +20.06% | 3,214,804 | 1,255,024,203 |
| 2024-12-02 | 3.17 | 3.43 | 3.16 | 3.34 | +6.03% | 1,021,836 | 338,318,463 |
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：