股票概览
3.71
-2.62%
-0.1
3.82
开盘价
3.86
最高价
3.69
最低价
126,161
成交量
数据更新至: 2024-12-31
技术指标
3.81
MA5 (5日均线)
4.06
MA10 (10日均线)
4.30
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 | 3.82 | 3.86 | 3.69 | 3.71 | -2.62% | 126,161 | 47,432,280 |
| 2024-12-30 | 3.85 | 3.87 | 3.72 | 3.81 | -1.55% | 114,522 | 43,414,051 |
| 2024-12-27 | 3.82 | 3.92 | 3.79 | 3.87 | +0.78% | 143,412 | 55,639,332 |
| 2024-12-26 | 3.85 | 3.92 | 3.82 | 3.84 | 0% | 162,361 | 62,668,695 |
| 2024-12-25 | 3.9 | 3.92 | 3.71 | 3.84 | -2.29% | 209,273 | 79,670,090 |
| 2024-12-24 | 4 | 4.06 | 3.85 | 3.93 | -1.5% | 223,875 | 87,844,531 |
| 2024-12-23 | 4.4 | 4.42 | 3.99 | 3.99 | -9.93% | 385,193 | 157,980,100 |
| 2024-12-20 | 4.52 | 4.59 | 4.42 | 4.43 | -2.64% | 281,593 | 126,215,565 |
| 2024-12-19 | 4.57 | 4.77 | 4.47 | 4.55 | -2.36% | 310,150 | 141,362,859 |
| 2024-12-18 | 4.51 | 4.81 | 4.41 | 4.66 | +3.33% | 437,895 | 203,416,814 |
| 2024-12-17 | 4.83 | 4.9 | 4.5 | 4.51 | -8.33% | 548,310 | 252,700,210 |
| 2024-12-16 | 4.91 | 5.04 | 4.68 | 4.92 | +2.5% | 759,143 | 368,855,696 |
| 2024-12-13 | 4.56 | 4.9 | 4.52 | 4.8 | +4.58% | 668,422 | 318,327,792 |
| 2024-12-12 | 4.65 | 4.68 | 4.51 | 4.59 | -0.86% | 224,854 | 103,163,133 |
| 2024-12-11 | 4.46 | 4.66 | 4.46 | 4.63 | +2.89% | 287,611 | 131,331,705 |
| 2024-12-10 | 4.57 | 4.62 | 4.45 | 4.5 | +0.22% | 355,704 | 160,537,272 |
| 2024-12-09 | 4.53 | 4.56 | 4.36 | 4.49 | -0.88% | 337,030 | 149,751,874 |
| 2024-12-06 | 4.36 | 4.56 | 4.33 | 4.53 | +4.62% | 462,228 | 206,657,687 |
| 2024-12-05 | 4.13 | 4.33 | 4.11 | 4.33 | +5.1% | 282,970 | 120,295,582 |
| 2024-12-04 | 4.27 | 4.27 | 4.08 | 4.12 | -3.29% | 230,685 | 95,830,103 |
| 2024-12-03 | 4.25 | 4.31 | 4.17 | 4.26 | +0.24% | 217,693 | 92,579,484 |
| 2024-12-02 | 4.17 | 4.35 | 4.17 | 4.25 | +2.16% | 269,996 | 115,136,456 |
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：