股票概览
3.3
-2.08%
-0.07
3.36
开盘价
3.38
最高价
3.3
最低价
912,266
成交量
数据更新至: 2024-12-31
技术指标
3.34
MA5 (5日均线)
3.35
MA10 (10日均线)
3.37
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 | 3.36 | 3.38 | 3.3 | 3.3 | -2.08% | 912,266 | 304,603,039 |
| 2024-12-30 | 3.36 | 3.38 | 3.34 | 3.37 | +0.6% | 707,763 | 238,006,082 |
| 2024-12-27 | 3.33 | 3.36 | 3.32 | 3.35 | +0.9% | 761,298 | 254,693,014 |
| 2024-12-26 | 3.37 | 3.38 | 3.31 | 3.32 | -1.48% | 899,314 | 299,686,822 |
| 2024-12-25 | 3.37 | 3.39 | 3.35 | 3.37 | 0% | 778,678 | 262,768,764 |
| 2024-12-24 | 3.34 | 3.38 | 3.33 | 3.37 | +0.9% | 744,016 | 249,903,080 |
| 2024-12-23 | 3.33 | 3.38 | 3.32 | 3.34 | +0.3% | 876,211 | 294,168,694 |
| 2024-12-20 | 3.38 | 3.39 | 3.32 | 3.33 | -1.48% | 846,017 | 282,675,318 |
| 2024-12-19 | 3.33 | 3.4 | 3.31 | 3.38 | +0.6% | 975,598 | 328,601,002 |
| 2024-12-18 | 3.37 | 3.43 | 3.35 | 3.36 | +1.2% | 1,141,893 | 387,542,345 |
| 2024-12-17 | 3.35 | 3.37 | 3.31 | 3.32 | -1.19% | 803,675 | 268,141,642 |
| 2024-12-16 | 3.35 | 3.39 | 3.34 | 3.36 | 0% | 700,339 | 235,407,653 |
| 2024-12-13 | 3.43 | 3.43 | 3.35 | 3.36 | -2.61% | 1,120,664 | 379,516,880 |
| 2024-12-12 | 3.42 | 3.45 | 3.4 | 3.45 | +0.58% | 872,896 | 299,418,739 |
| 2024-12-11 | 3.39 | 3.44 | 3.39 | 3.43 | +0.88% | 832,137 | 284,790,064 |
| 2024-12-10 | 3.49 | 3.52 | 3.39 | 3.4 | -0.29% | 1,412,798 | 485,426,103 |
| 2024-12-09 | 3.42 | 3.45 | 3.39 | 3.41 | -0.29% | 992,623 | 339,695,188 |
| 2024-12-06 | 3.36 | 3.43 | 3.35 | 3.42 | +1.79% | 1,111,574 | 378,524,495 |
| 2024-12-05 | 3.37 | 3.38 | 3.34 | 3.36 | -0.3% | 682,560 | 229,248,924 |
| 2024-12-04 | 3.4 | 3.41 | 3.35 | 3.37 | -1.46% | 824,186 | 278,437,009 |
| 2024-12-03 | 3.39 | 3.42 | 3.35 | 3.42 | +0.88% | 1,084,346 | 367,530,797 |
| 2024-12-02 | 3.35 | 3.39 | 3.33 | 3.39 | +1.5% | 1,040,095 | 350,204,530 |
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：