股票概览
3.22
-1.83%
-0.06
3.29
开盘价
3.34
最高价
3.21
最低价
474,346
成交量
数据更新至: 2024-12-31
技术指标
3.31
MA5 (5日均线)
3.33
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 | 3.29 | 3.34 | 3.21 | 3.22 | -1.83% | 474,346 | 155,563,917 |
| 2024-12-30 | 3.34 | 3.36 | 3.26 | 3.28 | -2.67% | 430,927 | 141,871,813 |
| 2024-12-27 | 3.32 | 3.4 | 3.28 | 3.37 | +0.9% | 601,066 | 201,960,673 |
| 2024-12-26 | 3.29 | 3.39 | 3.28 | 3.34 | 0% | 593,708 | 198,168,891 |
| 2024-12-25 | 3.3 | 3.38 | 3.21 | 3.34 | +1.21% | 762,110 | 252,089,832 |
| 2024-12-24 | 3.18 | 3.31 | 3.18 | 3.3 | +3.13% | 721,160 | 234,366,217 |
| 2024-12-23 | 3.42 | 3.44 | 3.18 | 3.2 | -6.43% | 860,988 | 281,039,886 |
| 2024-12-20 | 3.39 | 3.54 | 3.39 | 3.42 | +0.88% | 936,537 | 323,669,855 |
| 2024-12-19 | 3.38 | 3.43 | 3.31 | 3.39 | -1.17% | 804,209 | 270,414,962 |
| 2024-12-18 | 3.51 | 3.54 | 3.39 | 3.43 | -2.56% | 1,020,577 | 352,448,288 |
| 2024-12-17 | 3.8 | 3.82 | 3.47 | 3.52 | -8.81% | 1,723,675 | 617,617,831 |
| 2024-12-16 | 3.9 | 4.19 | 3.79 | 3.86 | -3.02% | 2,274,581 | 896,481,272 |
| 2024-12-13 | 3.85 | 4.22 | 3.8 | 3.98 | +3.65% | 3,368,822 | 1,370,888,673 |
| 2024-12-12 | 3.5 | 3.84 | 3.44 | 3.84 | +10.03% | 1,974,574 | 717,042,036 |
| 2024-12-11 | 3.32 | 3.55 | 3.3 | 3.49 | +4.49% | 1,060,932 | 367,965,063 |
| 2024-12-10 | 3.38 | 3.51 | 3.33 | 3.34 | +1.83% | 950,781 | 324,498,135 |
| 2024-12-09 | 3.35 | 3.39 | 3.25 | 3.28 | -1.5% | 643,015 | 211,806,454 |
| 2024-12-06 | 3.16 | 3.42 | 3.13 | 3.33 | +5.38% | 988,313 | 325,093,594 |
| 2024-12-05 | 3.17 | 3.2 | 3.13 | 3.16 | -0.94% | 515,434 | 162,536,103 |
| 2024-12-04 | 3.22 | 3.33 | 3.15 | 3.19 | -1.24% | 609,138 | 197,073,660 |
| 2024-12-03 | 3.23 | 3.3 | 3.17 | 3.23 | 0% | 686,745 | 221,678,569 |
| 2024-12-02 | 3.1 | 3.24 | 3.08 | 3.23 | +3.86% | 828,731 | 264,464,294 |
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：