股票概览
3.23
-2.42%
-0.08
3.33
开盘价
3.36
最高价
3.21
最低价
573,188
成交量
数据更新至: 2024-12-31
技术指标
3.33
MA5 (5日均线)
3.52
MA10 (10日均线)
3.84
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 | 3.36 | 3.21 | 3.23 | -2.42% | 573,188 | 186,808,375 |
| 2024-12-30 | 3.4 | 3.42 | 3.28 | 3.31 | -2.65% | 555,029 | 184,407,893 |
| 2024-12-27 | 3.38 | 3.49 | 3.36 | 3.4 | +0.89% | 575,162 | 197,121,259 |
| 2024-12-26 | 3.36 | 3.45 | 3.34 | 3.37 | +0.6% | 513,336 | 174,298,926 |
| 2024-12-25 | 3.55 | 3.56 | 3.33 | 3.35 | -5.37% | 811,779 | 274,807,790 |
| 2024-12-24 | 3.59 | 3.63 | 3.45 | 3.54 | -1.67% | 897,553 | 314,919,580 |
| 2024-12-23 | 3.84 | 3.86 | 3.58 | 3.6 | -6.25% | 931,900 | 342,040,929 |
| 2024-12-20 | 3.74 | 3.88 | 3.73 | 3.84 | +1.59% | 770,619 | 294,660,612 |
| 2024-12-19 | 3.74 | 3.82 | 3.68 | 3.78 | -0.53% | 778,713 | 291,945,286 |
| 2024-12-18 | 3.74 | 3.88 | 3.73 | 3.8 | +1.33% | 808,415 | 307,751,389 |
| 2024-12-17 | 4.03 | 4.03 | 3.74 | 3.75 | -6.95% | 1,118,446 | 429,053,298 |
| 2024-12-16 | 3.99 | 4.08 | 3.93 | 4.03 | +1% | 898,741 | 360,718,496 |
| 2024-12-13 | 4.08 | 4.12 | 3.97 | 3.99 | -3.16% | 1,148,886 | 463,867,709 |
| 2024-12-12 | 4.18 | 4.18 | 4.01 | 4.12 | -1.44% | 1,544,381 | 630,972,945 |
| 2024-12-11 | 4.24 | 4.24 | 4.13 | 4.18 | -2.34% | 1,398,619 | 584,073,392 |
| 2024-12-10 | 4.51 | 4.55 | 4.25 | 4.28 | -2.06% | 1,839,605 | 800,940,558 |
| 2024-12-09 | 4.4 | 4.51 | 4.21 | 4.37 | -1.13% | 2,094,697 | 909,450,209 |
| 2024-12-06 | 4.21 | 4.58 | 4.13 | 4.42 | +4.99% | 2,761,333 | 1,207,829,930 |
| 2024-12-05 | 4.06 | 4.29 | 4.01 | 4.21 | +0.96% | 2,219,112 | 925,639,099 |
| 2024-12-04 | 4.34 | 4.65 | 4.1 | 4.17 | -3.25% | 3,719,250 | 1,630,559,214 |
| 2024-12-03 | 3.94 | 4.31 | 3.84 | 4.31 | +9.95% | 3,352,692 | 1,376,616,158 |
| 2024-12-02 | 3.73 | 3.99 | 3.68 | 3.92 | +4.53% | 2,375,546 | 917,540,088 |
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：