股票概览
3.33
-2.63%
-0.09
3.42
开盘价
3.45
最高价
3.32
最低价
172,598
成交量
数据更新至: 2024-12-31
技术指标
3.42
MA5 (5日均线)
3.56
MA10 (10日均线)
3.83
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 | 3.42 | 3.45 | 3.32 | 3.33 | -2.63% | 172,598 | 58,272,655 |
| 2024-12-30 | 3.46 | 3.49 | 3.35 | 3.42 | -2.84% | 181,311 | 61,686,577 |
| 2024-12-27 | 3.46 | 3.57 | 3.43 | 3.52 | +1.73% | 139,580 | 49,180,049 |
| 2024-12-26 | 3.39 | 3.52 | 3.39 | 3.46 | +2.06% | 167,766 | 57,830,291 |
| 2024-12-25 | 3.5 | 3.52 | 3.31 | 3.39 | -3.14% | 184,982 | 62,736,183 |
| 2024-12-24 | 3.55 | 3.61 | 3.45 | 3.5 | -0.85% | 191,616 | 67,274,534 |
| 2024-12-23 | 3.83 | 3.83 | 3.5 | 3.53 | -7.59% | 261,612 | 94,704,796 |
| 2024-12-20 | 3.77 | 3.86 | 3.75 | 3.82 | +1.06% | 174,371 | 66,421,778 |
| 2024-12-19 | 3.77 | 3.84 | 3.71 | 3.78 | -1.56% | 223,740 | 84,099,904 |
| 2024-12-18 | 3.85 | 3.92 | 3.75 | 3.84 | -0.52% | 220,797 | 85,041,116 |
| 2024-12-17 | 4.04 | 4.16 | 3.8 | 3.86 | -5.16% | 434,174 | 172,295,087 |
| 2024-12-16 | 4.11 | 4.23 | 4.03 | 4.07 | -0.97% | 312,260 | 127,845,136 |
| 2024-12-13 | 4.24 | 4.37 | 4.1 | 4.11 | -3.97% | 440,745 | 184,851,549 |
| 2024-12-12 | 4.12 | 4.35 | 4.06 | 4.28 | +3.88% | 578,282 | 244,085,700 |
| 2024-12-11 | 4.03 | 4.14 | 3.99 | 4.12 | +1.48% | 294,851 | 120,616,221 |
| 2024-12-10 | 4.23 | 4.24 | 4.04 | 4.06 | -1.22% | 374,162 | 153,462,519 |
| 2024-12-09 | 4.16 | 4.25 | 4.03 | 4.11 | -1.44% | 364,433 | 150,156,399 |
| 2024-12-06 | 4.2 | 4.26 | 4.07 | 4.17 | +0.24% | 430,358 | 178,554,358 |
| 2024-12-05 | 3.95 | 4.16 | 3.94 | 4.16 | +4.79% | 545,286 | 222,882,836 |
| 2024-12-04 | 4.01 | 4.15 | 3.94 | 3.97 | -1.73% | 456,816 | 184,147,006 |
| 2024-12-03 | 4.11 | 4.15 | 4 | 4.04 | -2.65% | 612,053 | 248,051,382 |
| 2024-12-02 | 4 | 4.29 | 3.98 | 4.15 | +4.01% | 762,354 | 314,395,095 |
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：