股票概览
3.57
-4.29%
-0.16
3.72
开盘价
3.83
最高价
3.55
最低价
1,581,189
成交量
数据更新至: 2024-12-31
技术指标
3.79
MA5 (5日均线)
3.87
MA10 (10日均线)
3.89
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 | 3.72 | 3.83 | 3.55 | 3.57 | -4.29% | 1,581,189 | 585,774,964 |
| 2024-12-30 | 3.83 | 3.86 | 3.69 | 3.73 | -4.11% | 1,574,279 | 591,494,531 |
| 2024-12-27 | 3.85 | 4.12 | 3.81 | 3.89 | -1.27% | 2,197,860 | 874,131,612 |
| 2024-12-26 | 3.75 | 4.07 | 3.72 | 3.94 | +3.68% | 1,861,034 | 714,649,583 |
| 2024-12-25 | 3.7 | 3.83 | 3.51 | 3.8 | +1.88% | 1,866,321 | 687,998,219 |
| 2024-12-24 | 3.71 | 3.78 | 3.64 | 3.73 | 0% | 1,336,535 | 494,100,824 |
| 2024-12-23 | 3.89 | 3.95 | 3.68 | 3.73 | -5.81% | 1,725,011 | 654,293,139 |
| 2024-12-20 | 4.2 | 4.35 | 3.92 | 3.96 | -0.25% | 2,242,333 | 910,235,892 |
| 2024-12-19 | 4.22 | 4.29 | 3.9 | 3.97 | -8.31% | 2,610,375 | 1,054,801,352 |
| 2024-12-18 | 4.33 | 4.63 | 4.23 | 4.33 | -7.68% | 3,572,072 | 1,568,571,383 |
| 2024-12-17 | 5.29 | 5.6 | 4.69 | 4.69 | -9.98% | 4,082,735 | 2,022,710,533 |
| 2024-12-16 | 5.21 | 5.21 | 5.21 | 5.21 | +9.92% | 223,375 | 116,378,432 |
| 2024-12-13 | 4.74 | 4.74 | 4.48 | 4.74 | +9.98% | 3,242,130 | 1,518,324,277 |
| 2024-12-12 | 3.95 | 4.31 | 3.92 | 4.31 | +9.95% | 1,411,274 | 585,137,419 |
| 2024-12-11 | 3.59 | 3.92 | 3.54 | 3.92 | +10.11% | 3,380,327 | 1,265,620,401 |
| 2024-12-10 | 3.41 | 3.56 | 3.34 | 3.56 | +9.88% | 2,605,367 | 910,091,259 |
| 2024-12-09 | 3.5 | 3.5 | 3.18 | 3.24 | -2.99% | 2,071,250 | 682,521,058 |
| 2024-12-06 | 3.05 | 3.34 | 3.03 | 3.34 | +9.87% | 1,443,414 | 467,531,162 |
| 2024-12-05 | 3.01 | 3.05 | 2.96 | 3.04 | +1% | 666,867 | 200,034,760 |
| 2024-12-04 | 3.07 | 3.12 | 3 | 3.01 | -2.9% | 715,858 | 218,647,402 |
| 2024-12-03 | 3.08 | 3.13 | 3.04 | 3.1 | +0.32% | 765,563 | 236,612,782 |
| 2024-12-02 | 3.01 | 3.13 | 3 | 3.09 | +1.98% | 922,910 | 285,264,638 |
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：