股票概览
3.34
-0.6%
-0.02
3.37
开盘价
3.38
最高价
3.31
最低价
377,578
成交量
数据更新至: 2024-12-31
技术指标
3.40
MA5 (5日均线)
3.50
MA10 (10日均线)
3.72
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 | 3.37 | 3.38 | 3.31 | 3.34 | -0.6% | 377,578 | 126,448,909 |
| 2024-12-30 | 3.45 | 3.46 | 3.35 | 3.36 | -2.61% | 536,635 | 181,087,534 |
| 2024-12-27 | 3.42 | 3.5 | 3.42 | 3.45 | +0.58% | 321,994 | 111,631,089 |
| 2024-12-26 | 3.41 | 3.47 | 3.4 | 3.43 | -0.29% | 284,256 | 97,536,512 |
| 2024-12-25 | 3.5 | 3.51 | 3.41 | 3.44 | -1.99% | 410,401 | 141,295,719 |
| 2024-12-24 | 3.49 | 3.54 | 3.43 | 3.51 | 0% | 596,066 | 207,043,793 |
| 2024-12-23 | 3.59 | 3.6 | 3.48 | 3.51 | -2.23% | 445,357 | 157,262,457 |
| 2024-12-20 | 3.66 | 3.68 | 3.57 | 3.59 | -2.18% | 477,808 | 171,689,384 |
| 2024-12-19 | 3.69 | 3.71 | 3.62 | 3.67 | -1.34% | 456,029 | 166,616,260 |
| 2024-12-18 | 3.78 | 3.85 | 3.7 | 3.72 | +0.81% | 739,633 | 279,601,293 |
| 2024-12-17 | 3.75 | 3.77 | 3.64 | 3.69 | -1.6% | 665,503 | 245,564,176 |
| 2024-12-16 | 3.87 | 3.89 | 3.69 | 3.75 | -4.09% | 969,416 | 364,775,541 |
| 2024-12-13 | 3.95 | 3.98 | 3.84 | 3.91 | -1.51% | 850,440 | 331,004,299 |
| 2024-12-12 | 4.09 | 4.09 | 3.94 | 3.97 | -2.7% | 836,046 | 332,363,202 |
| 2024-12-11 | 4.02 | 4.17 | 4 | 4.08 | +1.49% | 639,867 | 262,023,620 |
| 2024-12-10 | 4.16 | 4.23 | 4 | 4.02 | 0% | 707,039 | 291,286,256 |
| 2024-12-09 | 4.02 | 4.12 | 3.99 | 4.02 | 0% | 445,812 | 180,429,725 |
| 2024-12-06 | 3.94 | 4.07 | 3.94 | 4.02 | +1.77% | 486,710 | 195,824,428 |
| 2024-12-05 | 3.97 | 4 | 3.93 | 3.95 | -0.5% | 318,583 | 126,015,349 |
| 2024-12-04 | 3.93 | 4.03 | 3.91 | 3.97 | +0.51% | 471,121 | 187,540,017 |
| 2024-12-03 | 3.95 | 3.97 | 3.89 | 3.95 | 0% | 413,858 | 162,975,100 |
| 2024-12-02 | 3.82 | 3.97 | 3.79 | 3.95 | +3.4% | 454,910 | 177,626,951 |
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：