股票概览
3.61
-3.22%
-0.12
3.73
开盘价
3.77
最高价
3.6
最低价
355,250
成交量
数据更新至: 2024-12-31
技术指标
3.67
MA5 (5日均线)
3.66
MA10 (10日均线)
3.71
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 | 3.73 | 3.77 | 3.6 | 3.61 | -3.22% | 355,250 | 130,475,702 |
| 2024-12-30 | 3.68 | 3.74 | 3.67 | 3.73 | +1.08% | 272,208 | 101,009,006 |
| 2024-12-27 | 3.65 | 3.7 | 3.61 | 3.69 | +1.1% | 276,751 | 101,325,980 |
| 2024-12-26 | 3.67 | 3.69 | 3.63 | 3.65 | -0.82% | 178,115 | 65,127,183 |
| 2024-12-25 | 3.67 | 3.72 | 3.64 | 3.68 | +0.27% | 228,396 | 83,905,230 |
| 2024-12-24 | 3.61 | 3.68 | 3.6 | 3.67 | +1.66% | 205,119 | 74,918,171 |
| 2024-12-23 | 3.63 | 3.68 | 3.6 | 3.61 | -0.55% | 239,500 | 87,079,706 |
| 2024-12-20 | 3.65 | 3.67 | 3.61 | 3.63 | -0.27% | 191,701 | 69,690,222 |
| 2024-12-19 | 3.69 | 3.7 | 3.61 | 3.64 | -1.62% | 207,962 | 75,870,306 |
| 2024-12-18 | 3.68 | 3.74 | 3.68 | 3.7 | +0.54% | 187,558 | 69,633,775 |
| 2024-12-17 | 3.75 | 3.77 | 3.67 | 3.68 | -1.87% | 236,124 | 87,606,179 |
| 2024-12-16 | 3.74 | 3.78 | 3.73 | 3.75 | +0.27% | 223,462 | 83,905,401 |
| 2024-12-13 | 3.85 | 3.86 | 3.73 | 3.74 | -3.36% | 388,607 | 146,604,622 |
| 2024-12-12 | 3.83 | 3.88 | 3.81 | 3.87 | +1.04% | 253,714 | 97,783,274 |
| 2024-12-11 | 3.8 | 3.85 | 3.79 | 3.83 | +0.52% | 250,526 | 95,901,041 |
| 2024-12-10 | 3.88 | 3.89 | 3.79 | 3.81 | +0.53% | 306,494 | 117,296,984 |
| 2024-12-09 | 3.77 | 3.83 | 3.75 | 3.79 | +0.53% | 301,027 | 114,365,836 |
| 2024-12-06 | 3.69 | 3.79 | 3.68 | 3.77 | +1.89% | 295,952 | 111,035,430 |
| 2024-12-05 | 3.68 | 3.71 | 3.67 | 3.7 | +0.27% | 148,200 | 54,657,336 |
| 2024-12-04 | 3.73 | 3.73 | 3.67 | 3.69 | -1.07% | 183,886 | 68,026,467 |
| 2024-12-03 | 3.7 | 3.74 | 3.67 | 3.73 | +0.81% | 188,233 | 69,703,147 |
| 2024-12-02 | 3.7 | 3.72 | 3.66 | 3.7 | +0.54% | 210,684 | 77,739,152 |
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：