股票概览
3.56
-4.56%
-0.17
3.73
开盘价
3.74
最高价
3.56
最低价
810,012
成交量
数据更新至: 2024-12-31
技术指标
3.67
MA5 (5日均线)
3.72
MA10 (10日均线)
3.82
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 | 3.73 | 3.74 | 3.56 | 3.56 | -4.56% | 810,012 | 294,129,577 |
| 2024-12-30 | 3.72 | 3.74 | 3.67 | 3.73 | 0% | 444,514 | 164,786,916 |
| 2024-12-27 | 3.67 | 3.77 | 3.67 | 3.73 | +1.63% | 597,966 | 222,602,878 |
| 2024-12-26 | 3.67 | 3.71 | 3.66 | 3.67 | -0.27% | 328,264 | 120,848,888 |
| 2024-12-25 | 3.72 | 3.72 | 3.63 | 3.68 | -1.34% | 470,980 | 172,746,734 |
| 2024-12-24 | 3.69 | 3.74 | 3.68 | 3.73 | +1.36% | 508,313 | 188,463,369 |
| 2024-12-23 | 3.78 | 3.8 | 3.67 | 3.68 | -3.16% | 773,940 | 288,082,908 |
| 2024-12-20 | 3.78 | 3.82 | 3.77 | 3.8 | +0.26% | 523,524 | 198,706,281 |
| 2024-12-19 | 3.77 | 3.8 | 3.72 | 3.79 | -0.26% | 588,143 | 221,349,012 |
| 2024-12-18 | 3.81 | 3.85 | 3.78 | 3.8 | +0.26% | 453,638 | 173,246,395 |
| 2024-12-17 | 3.83 | 3.85 | 3.77 | 3.79 | -1.3% | 595,449 | 226,594,100 |
| 2024-12-16 | 3.88 | 3.9 | 3.81 | 3.84 | -1.03% | 682,241 | 262,677,324 |
| 2024-12-13 | 4.01 | 4.02 | 3.86 | 3.88 | -4.43% | 1,387,704 | 544,378,671 |
| 2024-12-12 | 4.01 | 4.09 | 3.96 | 4.06 | +1% | 1,154,346 | 465,496,457 |
| 2024-12-11 | 3.96 | 4.06 | 3.94 | 4.02 | +1.26% | 972,874 | 390,313,971 |
| 2024-12-10 | 4.14 | 4.14 | 3.96 | 3.97 | 0% | 1,378,672 | 556,919,244 |
| 2024-12-09 | 4 | 4.06 | 3.92 | 3.97 | -1% | 1,077,341 | 428,841,906 |
| 2024-12-06 | 3.89 | 4.07 | 3.86 | 4.01 | +3.08% | 1,528,332 | 608,241,241 |
| 2024-12-05 | 3.88 | 3.93 | 3.86 | 3.89 | +0.26% | 822,720 | 319,853,569 |
| 2024-12-04 | 3.97 | 3.97 | 3.86 | 3.88 | -2.27% | 901,478 | 353,381,108 |
| 2024-12-03 | 3.96 | 4 | 3.89 | 3.97 | +0.25% | 1,034,594 | 408,230,404 |
| 2024-12-02 | 3.87 | 3.98 | 3.83 | 3.96 | +1.8% | 1,168,414 | 460,643,740 |
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：