股票概览
3.39
+1.19%
+0.04
3.33
开盘价
3.45
最高价
3.27
最低价
192,720
成交量
数据更新至: 2024-12-31
技术指标
3.33
MA5 (5日均线)
3.73
MA10 (10日均线)
4.21
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 | 3.33 | 3.45 | 3.27 | 3.39 | +1.19% | 192,720 | 64,924,207 |
| 2024-12-30 | 3.38 | 3.39 | 3.1 | 3.35 | -0.3% | 260,189 | 84,984,005 |
| 2024-12-27 | 3.31 | 3.48 | 3.24 | 3.36 | +3.38% | 261,857 | 88,238,201 |
| 2024-12-26 | 3.15 | 3.4 | 3.15 | 3.25 | -2.11% | 311,612 | 102,565,361 |
| 2024-12-25 | 3.17 | 3.46 | 3.17 | 3.32 | -5.68% | 475,384 | 155,737,090 |
| 2024-12-24 | 3.52 | 3.52 | 3.52 | 3.52 | -9.97% | 44,781 | 15,762,912 |
| 2024-12-23 | 3.91 | 4.07 | 3.91 | 3.91 | -9.91% | 96,499 | 37,984,768 |
| 2024-12-20 | 4.38 | 4.44 | 4.27 | 4.34 | -1.14% | 167,436 | 72,491,249 |
| 2024-12-19 | 4.49 | 4.55 | 4.29 | 4.39 | -2.66% | 231,864 | 101,278,073 |
| 2024-12-18 | 4.68 | 4.77 | 4.48 | 4.51 | -3.63% | 242,949 | 111,509,144 |
| 2024-12-17 | 4.73 | 4.91 | 4.65 | 4.68 | -3.7% | 248,202 | 118,446,092 |
| 2024-12-16 | 4.92 | 5.18 | 4.78 | 4.86 | -2.02% | 340,109 | 168,310,463 |
| 2024-12-13 | 4.9 | 5.39 | 4.78 | 4.96 | +1.22% | 505,538 | 258,764,872 |
| 2024-12-12 | 5.13 | 5.13 | 4.65 | 4.9 | +1.87% | 515,469 | 249,318,755 |
| 2024-12-11 | 4.43 | 4.81 | 4.43 | 4.81 | +10.07% | 129,342 | 60,868,036 |
| 2024-12-10 | 4.53 | 4.57 | 4.32 | 4.37 | -0.91% | 242,071 | 106,897,259 |
| 2024-12-09 | 4.66 | 4.7 | 4.37 | 4.41 | -4.55% | 291,683 | 131,162,451 |
| 2024-12-06 | 4.7 | 4.72 | 4.56 | 4.62 | -1.7% | 244,151 | 112,716,725 |
| 2024-12-05 | 4.38 | 4.73 | 4.37 | 4.7 | +5.62% | 421,105 | 194,440,633 |
| 2024-12-04 | 4.45 | 4.55 | 4.33 | 4.45 | 0% | 318,689 | 140,137,583 |
| 2024-12-03 | 4.31 | 4.56 | 4.27 | 4.45 | +3.49% | 352,327 | 155,428,081 |
| 2024-12-02 | 4.22 | 4.45 | 4.22 | 4.3 | +2.14% | 370,794 | 160,824,354 |
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：