股票概览
3.87
+2.38%
+0.09
3.8
开盘价
3.91
最高价
3.74
最低价
243,930
成交量
数据更新至: 2024-12-31
技术指标
3.77
MA5 (5日均线)
3.66
MA10 (10日均线)
3.79
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 | 3.8 | 3.91 | 3.74 | 3.87 | +2.38% | 243,930 | 93,572,805 |
| 2024-12-30 | 3.79 | 3.95 | 3.69 | 3.78 | -2.07% | 238,347 | 91,580,053 |
| 2024-12-27 | 3.66 | 3.86 | 3.65 | 3.86 | +4.61% | 257,602 | 96,872,409 |
| 2024-12-26 | 3.56 | 3.75 | 3.53 | 3.69 | +1.65% | 291,651 | 106,280,707 |
| 2024-12-25 | 3.48 | 3.63 | 3.45 | 3.63 | +4.91% | 389,003 | 139,801,854 |
| 2024-12-24 | 3.43 | 3.53 | 3.26 | 3.46 | +0.87% | 355,112 | 120,295,410 |
| 2024-12-23 | 3.61 | 3.61 | 3.43 | 3.43 | -4.99% | 238,381 | 82,738,394 |
| 2024-12-20 | 3.57 | 3.69 | 3.56 | 3.61 | +1.4% | 187,773 | 67,843,901 |
| 2024-12-19 | 3.71 | 3.74 | 3.56 | 3.56 | -5.07% | 252,070 | 91,507,553 |
| 2024-12-18 | 3.73 | 3.82 | 3.6 | 3.75 | +0.81% | 267,684 | 99,479,602 |
| 2024-12-17 | 3.83 | 3.91 | 3.72 | 3.72 | -5.1% | 424,571 | 159,706,819 |
| 2024-12-16 | 4.13 | 4.31 | 3.9 | 3.92 | -4.62% | 543,108 | 223,642,046 |
| 2024-12-13 | 3.97 | 4.19 | 3.97 | 4.11 | +3.01% | 437,663 | 179,899,867 |
| 2024-12-12 | 3.9 | 4.05 | 3.81 | 3.99 | +2.31% | 337,849 | 132,437,416 |
| 2024-12-11 | 3.84 | 4 | 3.81 | 3.9 | +1.56% | 294,935 | 115,209,902 |
| 2024-12-10 | 3.81 | 3.89 | 3.63 | 3.84 | +3.5% | 428,072 | 162,377,904 |
| 2024-12-09 | 3.84 | 3.88 | 3.71 | 3.71 | -5.12% | 430,101 | 160,893,493 |
| 2024-12-06 | 3.99 | 4.18 | 3.89 | 3.91 | -2.01% | 523,471 | 212,123,411 |
| 2024-12-05 | 3.81 | 3.99 | 3.81 | 3.99 | -0.5% | 378,138 | 144,879,411 |
| 2024-12-04 | 4.15 | 4.32 | 4.01 | 4.01 | -4.98% | 625,315 | 258,398,327 |
| 2024-12-03 | 4.06 | 4.22 | 4 | 4.22 | +4.98% | 407,843 | 167,207,045 |
| 2024-12-02 | 3.73 | 4.02 | 3.71 | 4.02 | +4.96% | 490,783 | 188,695,873 |
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：