股票概览
3.35
-1.47%
-0.05
3.4
开盘价
3.41
最高价
3.35
最低价
175,101
成交量
数据更新至: 2024-12-31
技术指标
3.37
MA5 (5日均线)
3.38
MA10 (10日均线)
3.43
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 | 3.4 | 3.41 | 3.35 | 3.35 | -1.47% | 175,101 | 59,252,409 |
| 2024-12-30 | 3.4 | 3.41 | 3.38 | 3.4 | -0.29% | 116,838 | 39,679,243 |
| 2024-12-27 | 3.34 | 3.41 | 3.34 | 3.41 | +2.1% | 259,742 | 87,809,547 |
| 2024-12-26 | 3.37 | 3.38 | 3.33 | 3.34 | -0.89% | 153,468 | 51,400,566 |
| 2024-12-25 | 3.38 | 3.39 | 3.34 | 3.37 | -0.3% | 177,670 | 59,592,628 |
| 2024-12-24 | 3.33 | 3.39 | 3.33 | 3.38 | +1.2% | 188,629 | 63,539,449 |
| 2024-12-23 | 3.36 | 3.38 | 3.33 | 3.34 | 0% | 197,133 | 66,176,479 |
| 2024-12-20 | 3.39 | 3.4 | 3.34 | 3.34 | -1.47% | 186,945 | 62,885,935 |
| 2024-12-19 | 3.42 | 3.43 | 3.36 | 3.39 | -1.17% | 230,400 | 77,966,422 |
| 2024-12-18 | 3.43 | 3.47 | 3.42 | 3.43 | +0.59% | 170,994 | 58,956,778 |
| 2024-12-17 | 3.46 | 3.49 | 3.4 | 3.41 | -1.45% | 276,109 | 94,843,972 |
| 2024-12-16 | 3.44 | 3.49 | 3.44 | 3.46 | +0.58% | 245,336 | 85,020,561 |
| 2024-12-13 | 3.54 | 3.55 | 3.44 | 3.44 | -3.1% | 348,670 | 121,137,916 |
| 2024-12-12 | 3.54 | 3.56 | 3.52 | 3.55 | 0% | 234,404 | 82,971,528 |
| 2024-12-11 | 3.5 | 3.56 | 3.49 | 3.55 | +1.72% | 280,988 | 99,316,723 |
| 2024-12-10 | 3.59 | 3.62 | 3.48 | 3.49 | -1.41% | 386,816 | 136,961,957 |
| 2024-12-09 | 3.52 | 3.58 | 3.5 | 3.54 | -0.28% | 318,392 | 112,887,953 |
| 2024-12-06 | 3.47 | 3.55 | 3.47 | 3.55 | +2.6% | 353,967 | 124,546,961 |
| 2024-12-05 | 3.47 | 3.48 | 3.45 | 3.46 | -0.29% | 142,941 | 49,543,195 |
| 2024-12-04 | 3.51 | 3.51 | 3.46 | 3.47 | -1.14% | 202,888 | 70,591,293 |
| 2024-12-03 | 3.51 | 3.52 | 3.48 | 3.51 | 0% | 188,841 | 66,030,758 |
| 2024-12-02 | 3.47 | 3.54 | 3.46 | 3.51 | +1.15% | 254,339 | 89,014,225 |
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：