股票概览
3.72
-0.27%
-0.01
3.73
开盘价
3.8
最高价
3.69
最低价
52,416
成交量
数据更新至: 2024-12-31
技术指标
3.73
MA5 (5日均线)
3.88
MA10 (10日均线)
4.06
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 | 3.8 | 3.69 | 3.72 | -0.27% | 52,416 | 19,541,085 |
| 2024-12-30 | 3.81 | 3.84 | 3.7 | 3.73 | -2.36% | 59,720 | 22,226,541 |
| 2024-12-27 | 3.68 | 3.88 | 3.68 | 3.82 | +3.52% | 77,949 | 29,672,733 |
| 2024-12-26 | 3.68 | 3.75 | 3.66 | 3.69 | -0.27% | 58,425 | 21,613,777 |
| 2024-12-25 | 3.85 | 3.87 | 3.64 | 3.7 | -4.64% | 96,137 | 35,622,834 |
| 2024-12-24 | 3.9 | 3.96 | 3.81 | 3.88 | +1.04% | 75,660 | 29,254,761 |
| 2024-12-23 | 4.11 | 4.11 | 3.83 | 3.84 | -6.8% | 129,526 | 51,018,375 |
| 2024-12-20 | 4.16 | 4.17 | 4.1 | 4.12 | -1.2% | 49,468 | 20,455,049 |
| 2024-12-19 | 4.12 | 4.17 | 4.07 | 4.17 | +0.24% | 70,031 | 28,813,287 |
| 2024-12-18 | 4.16 | 4.22 | 4.11 | 4.16 | +0.24% | 69,682 | 28,984,428 |
| 2024-12-17 | 4.35 | 4.39 | 4.13 | 4.15 | -4.82% | 122,708 | 51,599,576 |
| 2024-12-16 | 4.27 | 4.45 | 4.24 | 4.36 | +2.59% | 126,525 | 54,919,387 |
| 2024-12-13 | 4.36 | 4.4 | 4.22 | 4.25 | -2.75% | 107,207 | 46,150,340 |
| 2024-12-12 | 4.3 | 4.4 | 4.27 | 4.37 | +2.1% | 98,778 | 42,947,884 |
| 2024-12-11 | 4.25 | 4.32 | 4.23 | 4.28 | +0.47% | 66,083 | 28,190,115 |
| 2024-12-10 | 4.38 | 4.4 | 4.23 | 4.26 | -0.23% | 126,090 | 54,387,716 |
| 2024-12-09 | 4.21 | 4.27 | 4.14 | 4.27 | +1.91% | 114,454 | 48,285,986 |
| 2024-12-06 | 4.12 | 4.2 | 4.1 | 4.19 | +1.7% | 97,533 | 40,689,325 |
| 2024-12-05 | 4.06 | 4.13 | 4.02 | 4.12 | +0.98% | 62,225 | 25,485,310 |
| 2024-12-04 | 4.1 | 4.17 | 4.06 | 4.08 | -1.21% | 94,062 | 38,769,418 |
| 2024-12-03 | 4.15 | 4.15 | 4.08 | 4.13 | +1.23% | 100,505 | 41,308,600 |
| 2024-12-02 | 4 | 4.09 | 3.99 | 4.08 | +2% | 109,187 | 44,370,648 |
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：