股票概览
3.32
-3.21%
-0.11
3.42
开盘价
3.44
最高价
3.31
最低价
334,428
成交量
数据更新至: 2024-12-31
技术指标
3.41
MA5 (5日均线)
3.37
MA10 (10日均线)
3.38
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 | 3.44 | 3.31 | 3.32 | -3.21% | 334,428 | 112,416,314 |
| 2024-12-30 | 3.47 | 3.51 | 3.39 | 3.43 | -1.44% | 360,252 | 123,555,945 |
| 2024-12-27 | 3.5 | 3.61 | 3.47 | 3.48 | +1.75% | 603,686 | 212,142,987 |
| 2024-12-26 | 3.41 | 3.49 | 3.37 | 3.42 | 0% | 414,813 | 142,608,283 |
| 2024-12-25 | 3.41 | 3.43 | 3.33 | 3.42 | 0% | 366,195 | 123,642,205 |
| 2024-12-24 | 3.28 | 3.46 | 3.28 | 3.42 | +3.95% | 583,093 | 198,585,803 |
| 2024-12-23 | 3.27 | 3.35 | 3.25 | 3.29 | +0.61% | 374,804 | 123,222,252 |
| 2024-12-20 | 3.31 | 3.33 | 3.26 | 3.27 | -1.21% | 223,268 | 73,365,233 |
| 2024-12-19 | 3.34 | 3.35 | 3.26 | 3.31 | -1.19% | 296,307 | 97,649,483 |
| 2024-12-18 | 3.36 | 3.43 | 3.34 | 3.35 | -0.3% | 311,832 | 105,600,691 |
| 2024-12-17 | 3.39 | 3.41 | 3.33 | 3.36 | -1.18% | 248,886 | 83,722,862 |
| 2024-12-16 | 3.36 | 3.43 | 3.36 | 3.4 | +1.19% | 241,651 | 82,216,514 |
| 2024-12-13 | 3.45 | 3.46 | 3.36 | 3.36 | -3.17% | 299,802 | 101,780,150 |
| 2024-12-12 | 3.45 | 3.47 | 3.4 | 3.47 | +0.58% | 267,619 | 92,166,224 |
| 2024-12-11 | 3.35 | 3.46 | 3.35 | 3.45 | +2.37% | 385,443 | 132,176,445 |
| 2024-12-10 | 3.47 | 3.5 | 3.35 | 3.37 | -0.88% | 388,056 | 132,444,630 |
| 2024-12-09 | 3.44 | 3.46 | 3.37 | 3.4 | -1.16% | 366,727 | 125,070,510 |
| 2024-12-06 | 3.31 | 3.47 | 3.31 | 3.44 | +3.93% | 607,282 | 206,796,629 |
| 2024-12-05 | 3.3 | 3.32 | 3.28 | 3.31 | +0.3% | 184,295 | 60,936,084 |
| 2024-12-04 | 3.38 | 3.38 | 3.28 | 3.3 | -2.37% | 246,704 | 81,973,820 |
| 2024-12-03 | 3.35 | 3.38 | 3.32 | 3.38 | +0.9% | 261,987 | 87,911,246 |
| 2024-12-02 | 3.29 | 3.37 | 3.28 | 3.35 | +1.82% | 240,377 | 80,064,357 |
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：