股票概览
3.84
-2.04%
-0.08
3.92
开盘价
3.94
最高价
3.84
最低价
451,717
成交量
数据更新至: 2024-12-31
技术指标
3.91
MA5 (5日均线)
3.92
MA10 (10日均线)
3.97
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 | 3.92 | 3.94 | 3.84 | 3.84 | -2.04% | 451,717 | 175,034,529 |
| 2024-12-30 | 3.93 | 3.95 | 3.9 | 3.92 | -0.76% | 294,025 | 115,198,701 |
| 2024-12-27 | 3.91 | 3.98 | 3.89 | 3.95 | +1.02% | 402,352 | 158,905,599 |
| 2024-12-26 | 3.91 | 3.93 | 3.89 | 3.91 | -0.26% | 230,741 | 90,175,624 |
| 2024-12-25 | 3.97 | 3.98 | 3.9 | 3.92 | -1.01% | 278,740 | 109,585,533 |
| 2024-12-24 | 3.89 | 3.96 | 3.89 | 3.96 | +1.8% | 414,319 | 162,615,698 |
| 2024-12-23 | 3.95 | 3.97 | 3.88 | 3.89 | -0.26% | 497,557 | 195,278,312 |
| 2024-12-20 | 3.94 | 3.97 | 3.89 | 3.9 | -1.27% | 407,780 | 159,459,211 |
| 2024-12-19 | 3.91 | 3.95 | 3.88 | 3.95 | 0% | 367,374 | 143,815,536 |
| 2024-12-18 | 3.99 | 4.04 | 3.94 | 3.95 | +0.51% | 524,328 | 209,586,908 |
| 2024-12-17 | 3.96 | 3.97 | 3.9 | 3.93 | -0.51% | 376,244 | 147,804,976 |
| 2024-12-16 | 3.98 | 4.01 | 3.94 | 3.95 | -1% | 354,241 | 140,509,210 |
| 2024-12-13 | 4.08 | 4.08 | 3.98 | 3.99 | -2.44% | 619,935 | 249,112,293 |
| 2024-12-12 | 4.1 | 4.11 | 4.05 | 4.09 | -0.49% | 477,802 | 194,946,030 |
| 2024-12-11 | 4.05 | 4.13 | 4.04 | 4.11 | +1.48% | 646,025 | 264,811,585 |
| 2024-12-10 | 4.16 | 4.17 | 4.04 | 4.05 | -0.49% | 716,841 | 293,442,641 |
| 2024-12-09 | 4.08 | 4.15 | 4.04 | 4.07 | -0.49% | 629,223 | 257,075,784 |
| 2024-12-06 | 4 | 4.1 | 3.99 | 4.09 | +2.76% | 940,687 | 382,592,318 |
| 2024-12-05 | 3.97 | 3.99 | 3.95 | 3.98 | 0% | 290,101 | 115,084,235 |
| 2024-12-04 | 4.01 | 4.02 | 3.96 | 3.98 | -1% | 404,451 | 161,379,573 |
| 2024-12-03 | 4 | 4.03 | 3.96 | 4.02 | +0.5% | 456,841 | 182,515,222 |
| 2024-12-02 | 3.9 | 4.02 | 3.89 | 4 | +2.83% | 606,196 | 240,821,506 |
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：