股票概览
3.2
-5.04%
-0.17
3.33
开盘价
3.38
最高价
3.2
最低价
37,281
成交量
数据更新至: 2024-12-31
技术指标
3.44
MA5 (5日均线)
3.53
MA10 (10日均线)
3.69
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 | 3.38 | 3.2 | 3.2 | -5.04% | 37,281 | 12,187,545 |
| 2024-12-30 | 3.45 | 3.5 | 3.37 | 3.37 | -5.07% | 31,057 | 10,565,253 |
| 2024-12-27 | 3.53 | 3.65 | 3.53 | 3.55 | -1.11% | 33,567 | 12,055,574 |
| 2024-12-26 | 3.35 | 3.61 | 3.35 | 3.59 | +2.57% | 53,762 | 18,609,320 |
| 2024-12-25 | 3.68 | 3.68 | 3.5 | 3.5 | -4.89% | 38,112 | 13,398,828 |
| 2024-12-24 | 3.76 | 3.77 | 3.59 | 3.68 | -1.08% | 33,281 | 12,150,736 |
| 2024-12-23 | 3.78 | 3.89 | 3.61 | 3.72 | -0.53% | 72,003 | 26,942,977 |
| 2024-12-20 | 3.6 | 3.74 | 3.57 | 3.74 | +5.06% | 33,354 | 12,430,184 |
| 2024-12-19 | 3.39 | 3.56 | 3.31 | 3.56 | +5.01% | 36,982 | 12,837,066 |
| 2024-12-18 | 3.3 | 3.48 | 3.26 | 3.39 | -1.17% | 46,315 | 15,590,958 |
| 2024-12-17 | 3.48 | 3.6 | 3.43 | 3.43 | -4.99% | 77,869 | 26,959,195 |
| 2024-12-16 | 3.61 | 3.64 | 3.61 | 3.61 | -5% | 93,563 | 33,782,007 |
| 2024-12-13 | 3.48 | 3.84 | 3.48 | 3.8 | +3.83% | 179,149 | 65,644,086 |
| 2024-12-12 | 3.66 | 3.66 | 3.66 | 3.66 | -4.94% | 12,501 | 4,575,366 |
| 2024-12-11 | 3.85 | 3.85 | 3.85 | 3.85 | -4.94% | 15,959 | 6,144,215 |
| 2024-12-10 | 4.1 | 4.1 | 3.99 | 4.05 | +0.25% | 24,392 | 9,813,840 |
| 2024-12-09 | 4.08 | 4.09 | 3.97 | 4.04 | -1.22% | 34,196 | 13,712,633 |
| 2024-12-06 | 4 | 4.12 | 3.95 | 4.09 | +1.74% | 26,777 | 10,791,913 |
| 2024-12-05 | 4.02 | 4.05 | 3.98 | 4.02 | +1.01% | 15,083 | 6,052,997 |
| 2024-12-04 | 4.02 | 4.08 | 3.97 | 3.98 | -1.24% | 23,104 | 9,265,697 |
| 2024-12-03 | 4 | 4.08 | 3.97 | 4.03 | +0.5% | 21,102 | 8,513,197 |
| 2024-12-02 | 4.02 | 4.1 | 3.98 | 4.01 | -2.2% | 36,142 | 14,567,506 |
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：