股票概览
3.36
-2.04%
-0.07
3.42
开盘价
3.48
最高价
3.35
最低价
414,489
成交量
数据更新至: 2024-12-31
技术指标
3.44
MA5 (5日均线)
3.61
MA10 (10日均线)
3.90
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 | 3.42 | 3.48 | 3.35 | 3.36 | -2.04% | 414,489 | 140,248,694 |
| 2024-12-30 | 3.54 | 3.54 | 3.4 | 3.43 | -2.28% | 432,230 | 148,310,061 |
| 2024-12-27 | 3.51 | 3.59 | 3.47 | 3.51 | +0.86% | 425,505 | 150,594,641 |
| 2024-12-26 | 3.41 | 3.6 | 3.41 | 3.48 | +1.16% | 492,669 | 173,074,938 |
| 2024-12-25 | 3.57 | 3.59 | 3.4 | 3.44 | -4.44% | 591,820 | 204,247,561 |
| 2024-12-24 | 3.6 | 3.64 | 3.49 | 3.6 | -0.55% | 547,231 | 194,763,589 |
| 2024-12-23 | 3.92 | 3.93 | 3.57 | 3.62 | -7.89% | 880,048 | 326,580,872 |
| 2024-12-20 | 3.81 | 3.96 | 3.81 | 3.93 | +2.61% | 543,309 | 212,341,581 |
| 2024-12-19 | 3.83 | 3.89 | 3.77 | 3.83 | -1.29% | 448,685 | 171,505,483 |
| 2024-12-18 | 3.86 | 3.92 | 3.82 | 3.88 | 0% | 514,341 | 198,983,068 |
| 2024-12-17 | 4.05 | 4.08 | 3.86 | 3.88 | -4.9% | 815,232 | 321,212,160 |
| 2024-12-16 | 4.18 | 4.19 | 4.07 | 4.08 | -2.16% | 689,657 | 283,874,115 |
| 2024-12-13 | 4.31 | 4.36 | 4.17 | 4.17 | -4.36% | 922,776 | 391,526,582 |
| 2024-12-12 | 4.41 | 4.46 | 4.28 | 4.36 | -2.24% | 1,196,214 | 518,954,330 |
| 2024-12-11 | 4.17 | 4.6 | 4.13 | 4.46 | +6.19% | 1,993,436 | 873,270,012 |
| 2024-12-10 | 4.28 | 4.35 | 4.19 | 4.2 | -0.24% | 995,604 | 423,387,870 |
| 2024-12-09 | 4.29 | 4.4 | 4.14 | 4.21 | -1.86% | 1,062,472 | 448,678,364 |
| 2024-12-06 | 4.19 | 4.32 | 4.14 | 4.29 | +2.39% | 1,116,164 | 474,947,892 |
| 2024-12-05 | 4.13 | 4.23 | 4.07 | 4.19 | +0.48% | 770,917 | 320,629,600 |
| 2024-12-04 | 4.19 | 4.38 | 4.14 | 4.17 | -0.95% | 1,134,111 | 481,325,491 |
| 2024-12-03 | 4.23 | 4.29 | 4.11 | 4.21 | -0.94% | 970,834 | 405,360,744 |
| 2024-12-02 | 4.06 | 4.33 | 4.06 | 4.25 | +5.2% | 1,220,344 | 515,464,533 |
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：