股票概览
3.61
-3.99%
-0.15
3.77
开盘价
3.78
最高价
3.61
最低价
529,118
成交量
数据更新至: 2024-12-31
技术指标
3.70
MA5 (5日均线)
3.80
MA10 (10日均线)
3.96
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 | 3.77 | 3.78 | 3.61 | 3.61 | -3.99% | 529,118 | 194,308,367 |
| 2024-12-30 | 3.76 | 3.83 | 3.7 | 3.76 | +0.27% | 649,041 | 244,938,786 |
| 2024-12-27 | 3.7 | 3.82 | 3.68 | 3.75 | +1.63% | 547,785 | 206,455,418 |
| 2024-12-26 | 3.72 | 3.76 | 3.68 | 3.69 | -0.27% | 378,019 | 140,167,881 |
| 2024-12-25 | 3.78 | 3.79 | 3.65 | 3.7 | -2.63% | 524,109 | 193,814,949 |
| 2024-12-24 | 3.78 | 3.85 | 3.74 | 3.8 | +1.33% | 490,342 | 186,050,283 |
| 2024-12-23 | 3.93 | 3.93 | 3.73 | 3.75 | -5.06% | 833,786 | 317,614,154 |
| 2024-12-20 | 3.95 | 4.02 | 3.93 | 3.95 | 0% | 604,953 | 240,487,031 |
| 2024-12-19 | 4 | 4.03 | 3.92 | 3.95 | -3.19% | 872,805 | 345,851,187 |
| 2024-12-18 | 4.18 | 4.22 | 4.02 | 4.08 | -3.09% | 1,176,047 | 482,139,732 |
| 2024-12-17 | 4.22 | 4.33 | 4.17 | 4.21 | +0.48% | 1,227,541 | 520,303,924 |
| 2024-12-16 | 4.16 | 4.31 | 4.13 | 4.19 | +0.96% | 1,096,341 | 460,152,435 |
| 2024-12-13 | 4.3 | 4.31 | 4.14 | 4.15 | -5.25% | 1,705,902 | 718,768,362 |
| 2024-12-12 | 4.2 | 4.66 | 4.16 | 4.38 | +2.58% | 2,763,346 | 1,204,754,111 |
| 2024-12-11 | 4.33 | 4.4 | 4.2 | 4.27 | -0.7% | 3,336,887 | 1,431,563,533 |
| 2024-12-10 | 4 | 4.3 | 3.95 | 4.3 | +9.97% | 1,622,322 | 667,978,132 |
| 2024-12-09 | 3.97 | 4.03 | 3.86 | 3.91 | -1.01% | 811,900 | 318,575,509 |
| 2024-12-06 | 3.93 | 4.05 | 3.87 | 3.95 | +0.51% | 1,382,350 | 549,756,492 |
| 2024-12-05 | 3.78 | 4.03 | 3.76 | 3.93 | +3.69% | 1,124,369 | 442,764,904 |
| 2024-12-04 | 3.96 | 3.96 | 3.77 | 3.79 | -4.77% | 898,837 | 346,026,667 |
| 2024-12-03 | 4 | 4.02 | 3.9 | 3.98 | +0.76% | 856,320 | 339,905,698 |
| 2024-12-02 | 3.76 | 3.99 | 3.73 | 3.95 | +5.9% | 1,126,260 | 439,528,222 |
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：