股票概览
3.9
-2.26%
-0.09
3.98
开盘价
4.04
最高价
3.88
最低价
115,758
成交量
数据更新至: 2024-12-31
技术指标
3.95
MA5 (5日均线)
4.09
MA10 (10日均线)
4.31
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 | 3.98 | 4.04 | 3.88 | 3.9 | -2.26% | 115,758 | 45,687,095 |
| 2024-12-30 | 4.01 | 4.03 | 3.92 | 3.99 | -0.75% | 115,164 | 45,661,754 |
| 2024-12-27 | 3.95 | 4.07 | 3.91 | 4.02 | +2.29% | 132,400 | 53,187,222 |
| 2024-12-26 | 3.9 | 3.98 | 3.89 | 3.93 | 0% | 91,531 | 36,055,732 |
| 2024-12-25 | 4.04 | 4.07 | 3.87 | 3.93 | -2% | 135,427 | 53,275,240 |
| 2024-12-24 | 4.05 | 4.12 | 3.95 | 4.01 | -0.5% | 149,627 | 60,011,156 |
| 2024-12-23 | 4.35 | 4.35 | 4 | 4.03 | -7.57% | 254,178 | 104,851,049 |
| 2024-12-20 | 4.34 | 4.41 | 4.32 | 4.36 | +0.69% | 108,080 | 47,187,313 |
| 2024-12-19 | 4.3 | 4.38 | 4.24 | 4.33 | -0.46% | 126,192 | 54,230,771 |
| 2024-12-18 | 4.41 | 4.43 | 4.27 | 4.35 | -0.68% | 156,500 | 68,249,321 |
| 2024-12-17 | 4.62 | 4.64 | 4.35 | 4.38 | -5.6% | 240,747 | 107,142,880 |
| 2024-12-16 | 4.55 | 4.71 | 4.55 | 4.64 | +1.75% | 251,940 | 117,188,960 |
| 2024-12-13 | 4.69 | 4.7 | 4.54 | 4.56 | -2.98% | 237,364 | 109,462,502 |
| 2024-12-12 | 4.61 | 4.71 | 4.56 | 4.7 | +2.4% | 309,825 | 144,319,145 |
| 2024-12-11 | 4.5 | 4.62 | 4.49 | 4.59 | +1.32% | 202,076 | 92,437,322 |
| 2024-12-10 | 4.68 | 4.72 | 4.51 | 4.53 | -1.52% | 307,748 | 141,172,259 |
| 2024-12-09 | 4.57 | 4.69 | 4.55 | 4.6 | +1.1% | 385,632 | 178,291,051 |
| 2024-12-06 | 4.47 | 4.59 | 4.4 | 4.55 | +1.79% | 325,762 | 146,828,831 |
| 2024-12-05 | 4.3 | 4.59 | 4.28 | 4.47 | +3.47% | 320,985 | 142,494,183 |
| 2024-12-04 | 4.44 | 4.44 | 4.29 | 4.32 | -2.92% | 195,659 | 85,438,953 |
| 2024-12-03 | 4.44 | 4.47 | 4.38 | 4.45 | +0.68% | 220,243 | 97,754,586 |
| 2024-12-02 | 4.31 | 4.45 | 4.31 | 4.42 | +3.03% | 273,355 | 120,157,309 |
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：