股票概览
3.28
-2.09%
-0.07
3.34
开盘价
3.39
最高价
3.27
最低价
959,288
成交量
数据更新至: 2024-12-31
技术指标
3.33
MA5 (5日均线)
3.32
MA10 (10日均线)
3.34
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 | 3.34 | 3.39 | 3.27 | 3.28 | -2.09% | 959,288 | 319,001,736 |
| 2024-12-30 | 3.35 | 3.37 | 3.33 | 3.35 | 0% | 605,125 | 202,871,026 |
| 2024-12-27 | 3.31 | 3.36 | 3.3 | 3.35 | +1.21% | 735,945 | 245,800,283 |
| 2024-12-26 | 3.35 | 3.36 | 3.29 | 3.31 | -1.19% | 607,786 | 201,745,933 |
| 2024-12-25 | 3.35 | 3.36 | 3.31 | 3.35 | +0.3% | 605,243 | 201,533,093 |
| 2024-12-24 | 3.27 | 3.35 | 3.26 | 3.34 | +2.14% | 869,818 | 288,862,934 |
| 2024-12-23 | 3.29 | 3.31 | 3.26 | 3.27 | -0.61% | 730,742 | 239,885,015 |
| 2024-12-20 | 3.32 | 3.34 | 3.28 | 3.29 | -0.9% | 713,069 | 235,516,324 |
| 2024-12-19 | 3.36 | 3.37 | 3.3 | 3.32 | -1.78% | 865,487 | 288,224,460 |
| 2024-12-18 | 3.37 | 3.41 | 3.36 | 3.38 | +0.6% | 871,607 | 295,749,037 |
| 2024-12-17 | 3.4 | 3.41 | 3.34 | 3.36 | -1.18% | 915,478 | 308,167,522 |
| 2024-12-16 | 3.35 | 3.42 | 3.34 | 3.4 | +1.49% | 1,253,320 | 425,327,016 |
| 2024-12-13 | 3.41 | 3.42 | 3.34 | 3.35 | -2.05% | 1,262,314 | 425,538,850 |
| 2024-12-12 | 3.4 | 3.43 | 3.37 | 3.42 | +0.59% | 1,021,385 | 347,592,392 |
| 2024-12-11 | 3.36 | 3.41 | 3.35 | 3.4 | +1.19% | 1,051,940 | 357,029,443 |
| 2024-12-10 | 3.43 | 3.45 | 3.34 | 3.36 | 0% | 1,356,002 | 459,473,008 |
| 2024-12-09 | 3.37 | 3.43 | 3.33 | 3.36 | 0% | 1,106,666 | 374,145,622 |
| 2024-12-06 | 3.27 | 3.37 | 3.27 | 3.36 | +2.75% | 1,325,745 | 442,326,619 |
| 2024-12-05 | 3.28 | 3.29 | 3.26 | 3.27 | -0.61% | 616,450 | 201,628,185 |
| 2024-12-04 | 3.31 | 3.32 | 3.27 | 3.29 | -0.9% | 756,126 | 249,315,841 |
| 2024-12-03 | 3.32 | 3.34 | 3.28 | 3.32 | +0.3% | 952,207 | 314,808,144 |
| 2024-12-02 | 3.29 | 3.33 | 3.27 | 3.31 | +0.91% | 1,128,512 | 372,850,224 |
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：