股票概览
3.29
-8.1%
-0.29
3.6
开盘价
3.61
最高价
3.28
最低价
1,079,303
成交量
数据更新至: 2024-12-31
技术指标
3.73
MA5 (5日均线)
3.67
MA10 (10日均线)
3.51
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 | 3.6 | 3.61 | 3.28 | 3.29 | -8.1% | 1,079,303 | 366,515,943 |
| 2024-12-30 | 3.7 | 3.72 | 3.52 | 3.58 | -3.76% | 1,141,534 | 409,438,120 |
| 2024-12-27 | 3.84 | 3.96 | 3.71 | 3.72 | -5.1% | 1,822,833 | 697,828,912 |
| 2024-12-26 | 4.06 | 4.23 | 3.85 | 3.92 | -4.85% | 1,963,975 | 789,386,063 |
| 2024-12-25 | 4.03 | 4.4 | 3.85 | 4.12 | +2.23% | 2,639,911 | 1,087,278,984 |
| 2024-12-24 | 3.7 | 4.03 | 3.7 | 4.03 | +10.11% | 1,162,119 | 453,094,187 |
| 2024-12-23 | 3.8 | 4.06 | 3.61 | 3.66 | -3.68% | 2,369,665 | 889,536,574 |
| 2024-12-20 | 3.7 | 3.8 | 3.47 | 3.8 | +10.14% | 2,379,902 | 879,482,101 |
| 2024-12-19 | 3.45 | 3.45 | 3.38 | 3.45 | +9.87% | 582,560 | 200,680,037 |
| 2024-12-18 | 3.19 | 3.21 | 3.13 | 3.14 | -1.88% | 391,807 | 124,069,774 |
| 2024-12-17 | 3.3 | 3.31 | 3.19 | 3.2 | -3.03% | 377,627 | 122,075,019 |
| 2024-12-16 | 3.32 | 3.33 | 3.27 | 3.3 | -0.6% | 326,454 | 107,491,284 |
| 2024-12-13 | 3.46 | 3.46 | 3.31 | 3.32 | -4.32% | 502,666 | 168,912,995 |
| 2024-12-12 | 3.49 | 3.51 | 3.42 | 3.47 | -0.29% | 387,673 | 134,125,184 |
| 2024-12-11 | 3.37 | 3.54 | 3.37 | 3.48 | +3.26% | 607,306 | 210,177,810 |
| 2024-12-10 | 3.48 | 3.52 | 3.35 | 3.37 | -0.88% | 638,896 | 219,775,236 |
| 2024-12-09 | 3.42 | 3.49 | 3.34 | 3.4 | -0.29% | 635,535 | 216,979,027 |
| 2024-12-06 | 3.31 | 3.41 | 3.27 | 3.41 | +3.33% | 630,761 | 212,026,134 |
| 2024-12-05 | 3.22 | 3.32 | 3.18 | 3.3 | +1.85% | 446,781 | 146,244,406 |
| 2024-12-04 | 3.3 | 3.34 | 3.21 | 3.24 | -1.82% | 529,888 | 173,094,541 |
| 2024-12-03 | 3.3 | 3.3 | 3.22 | 3.3 | +0.92% | 478,401 | 156,205,190 |
| 2024-12-02 | 3.16 | 3.28 | 3.14 | 3.27 | +3.48% | 589,617 | 191,099,107 |
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：