股票概览
3.47
-4.14%
-0.15
3.65
开盘价
3.67
最高价
3.38
最低价
163,119
成交量
数据更新至: 2024-12-31
技术指标
3.68
MA5 (5日均线)
3.82
MA10 (10日均线)
3.98
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 | 3.65 | 3.67 | 3.38 | 3.47 | -4.14% | 163,119 | 57,064,735 |
| 2024-12-30 | 3.68 | 3.77 | 3.59 | 3.62 | -3.72% | 104,193 | 38,217,411 |
| 2024-12-27 | 3.74 | 3.88 | 3.72 | 3.76 | +0.53% | 96,788 | 36,857,866 |
| 2024-12-26 | 3.82 | 3.83 | 3.73 | 3.74 | -2.09% | 90,865 | 34,318,435 |
| 2024-12-25 | 3.86 | 3.88 | 3.76 | 3.82 | -0.52% | 76,287 | 29,074,179 |
| 2024-12-24 | 3.99 | 4.04 | 3.79 | 3.84 | -3.52% | 121,672 | 47,361,413 |
| 2024-12-23 | 4.09 | 4.21 | 3.97 | 3.98 | -2.21% | 111,194 | 45,298,279 |
| 2024-12-20 | 3.96 | 4.1 | 3.93 | 4.07 | +3.3% | 99,312 | 40,046,491 |
| 2024-12-19 | 3.92 | 3.99 | 3.88 | 3.94 | +0.25% | 77,052 | 30,310,866 |
| 2024-12-18 | 3.84 | 3.97 | 3.84 | 3.93 | +1.55% | 88,241 | 34,445,606 |
| 2024-12-17 | 3.95 | 3.98 | 3.8 | 3.87 | -2.03% | 165,315 | 63,983,236 |
| 2024-12-16 | 4.11 | 4.26 | 3.84 | 3.95 | -3.42% | 218,682 | 87,851,668 |
| 2024-12-13 | 4.2 | 4.26 | 4.02 | 4.09 | -2.62% | 188,329 | 77,870,791 |
| 2024-12-12 | 4.27 | 4.44 | 4.17 | 4.2 | -2.1% | 217,078 | 93,253,465 |
| 2024-12-11 | 4.24 | 4.32 | 4.2 | 4.29 | +0.94% | 105,795 | 45,178,381 |
| 2024-12-10 | 4.24 | 4.47 | 4.23 | 4.25 | +1.19% | 197,328 | 85,307,185 |
| 2024-12-09 | 4.38 | 4.52 | 4.2 | 4.2 | -6.04% | 294,483 | 127,020,888 |
| 2024-12-06 | 4.19 | 4.55 | 4.19 | 4.47 | +7.71% | 234,024 | 103,013,449 |
| 2024-12-05 | 3.98 | 4.21 | 3.98 | 4.15 | +3.49% | 133,036 | 54,612,895 |
| 2024-12-04 | 4.07 | 4.09 | 3.97 | 4.01 | -2.2% | 126,358 | 50,694,729 |
| 2024-12-03 | 3.85 | 4.13 | 3.84 | 4.1 | +5.94% | 201,161 | 80,059,577 |
| 2024-12-02 | 3.9 | 3.91 | 3.8 | 3.87 | -0.77% | 141,607 | 54,545,707 |
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：