股票概览
3.27
-2.39%
-0.08
3.35
开盘价
3.43
最高价
3.26
最低价
167,098
成交量
数据更新至: 2024-12-31
技术指标
3.33
MA5 (5日均线)
3.35
MA10 (10日均线)
3.41
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 | 3.35 | 3.43 | 3.26 | 3.27 | -2.39% | 167,098 | 55,569,188 |
| 2024-12-30 | 3.55 | 3.55 | 3.34 | 3.35 | -0.59% | 232,691 | 79,292,170 |
| 2024-12-27 | 3.33 | 3.38 | 3.3 | 3.37 | +1.2% | 124,798 | 41,948,966 |
| 2024-12-26 | 3.32 | 3.37 | 3.3 | 3.33 | 0% | 85,721 | 28,610,644 |
| 2024-12-25 | 3.34 | 3.36 | 3.24 | 3.33 | -0.6% | 151,725 | 50,077,862 |
| 2024-12-24 | 3.28 | 3.37 | 3.28 | 3.35 | +1.82% | 135,212 | 45,120,108 |
| 2024-12-23 | 3.41 | 3.43 | 3.28 | 3.29 | -3.8% | 151,370 | 50,465,577 |
| 2024-12-20 | 3.4 | 3.46 | 3.39 | 3.42 | +0.59% | 101,945 | 34,996,435 |
| 2024-12-19 | 3.43 | 3.44 | 3.32 | 3.4 | -0.87% | 142,165 | 47,941,216 |
| 2024-12-18 | 3.4 | 3.47 | 3.38 | 3.43 | +1.18% | 116,859 | 40,078,517 |
| 2024-12-17 | 3.52 | 3.54 | 3.38 | 3.39 | -4.24% | 173,410 | 59,367,456 |
| 2024-12-16 | 3.53 | 3.58 | 3.5 | 3.54 | +1.43% | 144,736 | 51,319,121 |
| 2024-12-13 | 3.54 | 3.59 | 3.49 | 3.49 | -2.24% | 152,411 | 53,736,176 |
| 2024-12-12 | 3.53 | 3.58 | 3.51 | 3.57 | +1.13% | 185,699 | 66,015,095 |
| 2024-12-11 | 3.46 | 3.54 | 3.43 | 3.53 | +2.02% | 159,674 | 56,073,746 |
| 2024-12-10 | 3.54 | 3.58 | 3.45 | 3.46 | -0.29% | 137,822 | 48,166,891 |
| 2024-12-09 | 3.47 | 3.5 | 3.42 | 3.47 | +0.29% | 137,266 | 47,548,048 |
| 2024-12-06 | 3.4 | 3.47 | 3.38 | 3.46 | +2.06% | 168,562 | 57,918,254 |
| 2024-12-05 | 3.36 | 3.39 | 3.35 | 3.39 | +0.89% | 92,210 | 31,120,211 |
| 2024-12-04 | 3.44 | 3.44 | 3.35 | 3.36 | -2.33% | 104,933 | 35,575,515 |
| 2024-12-03 | 3.43 | 3.45 | 3.4 | 3.44 | +0.29% | 146,301 | 50,121,849 |
| 2024-12-02 | 3.37 | 3.43 | 3.35 | 3.43 | +2.08% | 176,767 | 60,107,632 |
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：