股票概览
3.67
-0.81%
-0.03
3.73
开盘价
3.82
最高价
3.63
最低价
135,164
成交量
数据更新至: 2024-12-31
技术指标
3.73
MA5 (5日均线)
3.91
MA10 (10日均线)
4.21
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 | 3.82 | 3.63 | 3.67 | -0.81% | 135,164 | 50,230,605 |
| 2024-12-30 | 3.88 | 3.92 | 3.62 | 3.7 | -4.88% | 143,943 | 53,135,399 |
| 2024-12-27 | 3.69 | 3.94 | 3.67 | 3.89 | +5.14% | 154,219 | 59,721,055 |
| 2024-12-26 | 3.7 | 3.8 | 3.68 | 3.7 | -0.27% | 91,523 | 34,175,324 |
| 2024-12-25 | 3.82 | 3.89 | 3.63 | 3.71 | -2.37% | 129,774 | 48,265,256 |
| 2024-12-24 | 3.91 | 3.96 | 3.7 | 3.8 | -1.81% | 157,864 | 59,925,296 |
| 2024-12-23 | 4.3 | 4.31 | 3.87 | 3.87 | -10% | 215,005 | 85,663,739 |
| 2024-12-20 | 4.18 | 4.39 | 4.15 | 4.3 | +2.63% | 102,919 | 44,185,425 |
| 2024-12-19 | 4.2 | 4.24 | 4.09 | 4.19 | -1.18% | 106,936 | 44,712,198 |
| 2024-12-18 | 4.28 | 4.34 | 4.1 | 4.24 | -0.47% | 142,811 | 60,372,793 |
| 2024-12-17 | 4.65 | 4.67 | 4.21 | 4.26 | -8.19% | 237,911 | 103,794,280 |
| 2024-12-16 | 4.68 | 4.8 | 4.62 | 4.64 | -1.28% | 147,536 | 69,360,303 |
| 2024-12-13 | 4.7 | 4.79 | 4.6 | 4.7 | 0% | 178,454 | 83,685,316 |
| 2024-12-12 | 4.53 | 4.72 | 4.47 | 4.7 | +3.75% | 153,982 | 71,376,966 |
| 2024-12-11 | 4.36 | 4.53 | 4.35 | 4.53 | +4.14% | 133,795 | 59,962,992 |
| 2024-12-10 | 4.51 | 4.55 | 4.33 | 4.35 | -1.81% | 141,623 | 62,659,289 |
| 2024-12-09 | 4.53 | 4.55 | 4.33 | 4.43 | -2.21% | 136,499 | 60,396,016 |
| 2024-12-06 | 4.52 | 4.58 | 4.43 | 4.53 | +0.22% | 136,803 | 61,619,044 |
| 2024-12-05 | 4.5 | 4.63 | 4.46 | 4.52 | +0.22% | 195,349 | 88,137,680 |
| 2024-12-04 | 4.58 | 4.78 | 4.48 | 4.51 | -3.01% | 265,701 | 122,628,234 |
| 2024-12-03 | 4.45 | 4.75 | 4.45 | 4.65 | +4.03% | 263,702 | 121,043,174 |
| 2024-12-02 | 4.21 | 4.54 | 4.21 | 4.47 | +6.18% | 203,340 | 90,774,268 |
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：