股票概览
3.77
-4.07%
-0.16
3.92
开盘价
3.96
最高价
3.77
最低价
988,952
成交量
数据更新至: 2024-12-31
技术指标
3.90
MA5 (5日均线)
3.89
MA10 (10日均线)
4.01
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 | 3.92 | 3.96 | 3.77 | 3.77 | -4.07% | 988,952 | 379,871,420 |
| 2024-12-30 | 3.95 | 3.98 | 3.86 | 3.93 | -0.25% | 938,152 | 366,168,828 |
| 2024-12-27 | 3.93 | 4.02 | 3.91 | 3.94 | +0.25% | 1,275,793 | 506,085,306 |
| 2024-12-26 | 3.9 | 4.02 | 3.88 | 3.93 | +0.51% | 1,137,230 | 447,384,041 |
| 2024-12-25 | 3.86 | 3.97 | 3.75 | 3.91 | +1.56% | 1,519,575 | 586,801,330 |
| 2024-12-24 | 3.8 | 3.88 | 3.79 | 3.85 | +1.32% | 796,090 | 306,295,357 |
| 2024-12-23 | 3.88 | 3.92 | 3.79 | 3.8 | -2.81% | 986,844 | 378,381,330 |
| 2024-12-20 | 3.87 | 3.94 | 3.86 | 3.91 | +0.51% | 862,745 | 336,936,425 |
| 2024-12-19 | 3.88 | 3.92 | 3.84 | 3.89 | -1.52% | 986,450 | 382,390,830 |
| 2024-12-18 | 3.95 | 4.01 | 3.93 | 3.95 | +0.25% | 891,638 | 353,560,043 |
| 2024-12-17 | 4 | 4.02 | 3.92 | 3.94 | -1.99% | 1,146,743 | 454,020,029 |
| 2024-12-16 | 4.06 | 4.11 | 3.99 | 4.02 | -0.74% | 1,180,618 | 476,951,857 |
| 2024-12-13 | 4.16 | 4.2 | 4.04 | 4.05 | -3.57% | 1,726,148 | 707,892,242 |
| 2024-12-12 | 4.21 | 4.26 | 4.1 | 4.2 | -0.47% | 1,741,270 | 727,063,050 |
| 2024-12-11 | 4.17 | 4.29 | 4.16 | 4.22 | +0.24% | 1,400,065 | 592,252,446 |
| 2024-12-10 | 4.35 | 4.4 | 4.2 | 4.21 | +0.24% | 2,827,192 | 1,217,045,334 |
| 2024-12-09 | 4.32 | 4.37 | 4.15 | 4.2 | -2.78% | 2,203,379 | 933,609,719 |
| 2024-12-06 | 4.1 | 4.41 | 4.07 | 4.32 | +4.6% | 3,592,125 | 1,533,494,390 |
| 2024-12-05 | 4.06 | 4.16 | 4.05 | 4.13 | +0.98% | 1,986,818 | 816,341,593 |
| 2024-12-04 | 4.1 | 4.21 | 4.06 | 4.09 | -1.45% | 1,913,787 | 788,835,774 |
| 2024-12-03 | 4.23 | 4.26 | 4.11 | 4.15 | -1.89% | 2,650,526 | 1,105,388,256 |
| 2024-12-02 | 4.05 | 4.32 | 4.03 | 4.23 | +3.42% | 3,426,102 | 1,442,057,422 |
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：