股票概览
3.39
-1.17%
-0.04
3.43
开盘价
3.46
最高价
3.38
最低价
254,963
成交量
数据更新至: 2024-12-31
技术指标
3.42
MA5 (5日均线)
3.45
MA10 (10日均线)
3.49
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 | 3.43 | 3.46 | 3.38 | 3.39 | -1.17% | 254,963 | 87,245,317 |
| 2024-12-30 | 3.45 | 3.46 | 3.41 | 3.43 | -0.58% | 159,932 | 54,865,051 |
| 2024-12-27 | 3.39 | 3.46 | 3.39 | 3.45 | +1.47% | 252,157 | 86,642,331 |
| 2024-12-26 | 3.43 | 3.43 | 3.38 | 3.4 | -0.58% | 178,431 | 60,632,707 |
| 2024-12-25 | 3.45 | 3.46 | 3.39 | 3.42 | -0.87% | 203,349 | 69,398,502 |
| 2024-12-24 | 3.43 | 3.46 | 3.42 | 3.45 | +0.88% | 201,284 | 69,256,908 |
| 2024-12-23 | 3.48 | 3.48 | 3.42 | 3.42 | -1.72% | 237,707 | 82,033,482 |
| 2024-12-20 | 3.5 | 3.52 | 3.47 | 3.48 | -0.57% | 220,091 | 76,755,341 |
| 2024-12-19 | 3.5 | 3.52 | 3.47 | 3.5 | -0.85% | 232,374 | 81,141,353 |
| 2024-12-18 | 3.51 | 3.59 | 3.51 | 3.53 | +0.86% | 308,636 | 109,611,878 |
| 2024-12-17 | 3.55 | 3.56 | 3.48 | 3.5 | -1.13% | 316,846 | 111,290,420 |
| 2024-12-16 | 3.52 | 3.58 | 3.51 | 3.54 | +0.57% | 313,740 | 111,391,818 |
| 2024-12-13 | 3.61 | 3.62 | 3.51 | 3.52 | -2.22% | 341,179 | 120,919,563 |
| 2024-12-12 | 3.58 | 3.61 | 3.56 | 3.6 | +0.56% | 309,390 | 111,189,935 |
| 2024-12-11 | 3.52 | 3.59 | 3.51 | 3.58 | +1.42% | 376,778 | 134,256,854 |
| 2024-12-10 | 3.6 | 3.63 | 3.51 | 3.53 | -0.28% | 416,082 | 147,866,050 |
| 2024-12-09 | 3.56 | 3.59 | 3.51 | 3.54 | -0.56% | 319,372 | 113,311,679 |
| 2024-12-06 | 3.5 | 3.56 | 3.49 | 3.56 | +2.01% | 294,124 | 103,883,192 |
| 2024-12-05 | 3.51 | 3.52 | 3.48 | 3.49 | -0.57% | 215,628 | 75,289,625 |
| 2024-12-04 | 3.56 | 3.56 | 3.49 | 3.51 | -1.4% | 303,993 | 107,045,818 |
| 2024-12-03 | 3.57 | 3.58 | 3.51 | 3.56 | 0% | 311,816 | 110,438,349 |
| 2024-12-02 | 3.49 | 3.58 | 3.47 | 3.56 | +2.59% | 523,749 | 185,009,136 |
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：