股票概览
3.73
-1.84%
-0.07
3.84
开盘价
3.87
最高价
3.72
最低价
99,046
成交量
数据更新至: 2024-12-31
技术指标
3.78
MA5 (5日均线)
3.96
MA10 (10日均线)
4.18
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 | 3.84 | 3.87 | 3.72 | 3.73 | -1.84% | 99,046 | 37,630,188 |
| 2024-12-30 | 3.9 | 3.93 | 3.71 | 3.8 | -2.56% | 120,214 | 45,411,836 |
| 2024-12-27 | 3.81 | 3.97 | 3.74 | 3.9 | +2.9% | 124,392 | 48,460,672 |
| 2024-12-26 | 3.66 | 3.81 | 3.64 | 3.79 | +3.27% | 116,000 | 43,375,654 |
| 2024-12-25 | 3.88 | 3.89 | 3.61 | 3.67 | -5.17% | 148,812 | 54,759,898 |
| 2024-12-24 | 3.91 | 3.95 | 3.78 | 3.87 | -1.28% | 154,491 | 59,583,488 |
| 2024-12-23 | 4.33 | 4.36 | 3.92 | 3.92 | -10.09% | 234,079 | 95,289,073 |
| 2024-12-20 | 4.3 | 4.41 | 4.28 | 4.36 | +1.4% | 138,570 | 60,252,370 |
| 2024-12-19 | 4.28 | 4.44 | 4.2 | 4.3 | +0.7% | 173,896 | 74,971,370 |
| 2024-12-18 | 4.33 | 4.36 | 4.2 | 4.27 | +0.23% | 148,429 | 63,377,961 |
| 2024-12-17 | 4.65 | 4.71 | 4.24 | 4.26 | -7.39% | 296,029 | 130,178,433 |
| 2024-12-16 | 4.58 | 4.7 | 4.51 | 4.6 | +0.66% | 240,025 | 110,337,198 |
| 2024-12-13 | 4.58 | 4.64 | 4.49 | 4.57 | -0.44% | 271,991 | 124,212,094 |
| 2024-12-12 | 4.67 | 4.7 | 4.49 | 4.59 | -1.08% | 472,100 | 215,967,809 |
| 2024-12-11 | 4.25 | 4.64 | 4.21 | 4.64 | +9.95% | 444,628 | 203,044,714 |
| 2024-12-10 | 4.42 | 4.45 | 4.19 | 4.22 | -2.31% | 189,992 | 81,801,679 |
| 2024-12-09 | 4.36 | 4.52 | 4.29 | 4.32 | -1.37% | 181,364 | 79,674,470 |
| 2024-12-06 | 4.28 | 4.44 | 4.24 | 4.38 | +2.58% | 201,700 | 87,517,667 |
| 2024-12-05 | 4.23 | 4.33 | 4.2 | 4.27 | +0.95% | 92,229 | 39,226,339 |
| 2024-12-04 | 4.29 | 4.36 | 4.21 | 4.23 | -1.4% | 134,490 | 57,791,331 |
| 2024-12-03 | 4.4 | 4.51 | 4.25 | 4.29 | -2.28% | 142,725 | 61,476,824 |
| 2024-12-02 | 4.19 | 4.4 | 4.17 | 4.39 | +5.53% | 184,843 | 79,934,174 |
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：