股票概览
3.79
-2.57%
-0.1
3.89
开盘价
3.9
最高价
3.78
最低价
320,924
成交量
数据更新至: 2024-12-31
技术指标
3.85
MA5 (5日均线)
3.94
MA10 (10日均线)
4.07
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 | 3.89 | 3.9 | 3.78 | 3.79 | -2.57% | 320,924 | 123,029,735 |
| 2024-12-30 | 3.94 | 3.94 | 3.87 | 3.89 | -1.02% | 336,870 | 131,162,474 |
| 2024-12-27 | 3.8 | 3.99 | 3.79 | 3.93 | +3.15% | 635,714 | 248,364,691 |
| 2024-12-26 | 3.8 | 3.84 | 3.79 | 3.81 | 0% | 243,316 | 92,930,972 |
| 2024-12-25 | 3.86 | 3.88 | 3.76 | 3.81 | -1.3% | 403,013 | 153,374,061 |
| 2024-12-24 | 3.9 | 3.95 | 3.82 | 3.86 | -3.02% | 775,273 | 300,074,991 |
| 2024-12-23 | 4.1 | 4.11 | 3.98 | 3.98 | -3.16% | 487,117 | 196,435,774 |
| 2024-12-20 | 4.09 | 4.12 | 4.06 | 4.11 | 0% | 389,345 | 159,401,323 |
| 2024-12-19 | 4.08 | 4.13 | 4.02 | 4.11 | 0% | 502,854 | 204,637,534 |
| 2024-12-18 | 4.17 | 4.19 | 4.09 | 4.11 | -1.91% | 656,419 | 271,538,859 |
| 2024-12-17 | 4.24 | 4.31 | 4.17 | 4.19 | -0.95% | 994,778 | 420,763,329 |
| 2024-12-16 | 4.19 | 4.25 | 4.18 | 4.23 | +0.95% | 604,263 | 254,691,328 |
| 2024-12-13 | 4.28 | 4.3 | 4.17 | 4.19 | -2.56% | 853,675 | 360,892,550 |
| 2024-12-12 | 4.22 | 4.36 | 4.18 | 4.3 | +2.14% | 1,115,692 | 479,181,891 |
| 2024-12-11 | 4.16 | 4.23 | 4.15 | 4.21 | +0.96% | 550,642 | 231,736,156 |
| 2024-12-10 | 4.31 | 4.32 | 4.16 | 4.17 | -0.71% | 769,849 | 326,085,410 |
| 2024-12-09 | 4.28 | 4.31 | 4.17 | 4.2 | -0.71% | 774,296 | 328,403,219 |
| 2024-12-06 | 4.19 | 4.25 | 4.14 | 4.23 | +0.95% | 930,944 | 391,793,805 |
| 2024-12-05 | 4.14 | 4.2 | 4.11 | 4.19 | +0.48% | 519,350 | 215,348,966 |
| 2024-12-04 | 4.15 | 4.23 | 4.13 | 4.17 | +0.48% | 930,013 | 388,507,647 |
| 2024-12-03 | 4.19 | 4.2 | 4.1 | 4.15 | -0.95% | 605,762 | 250,636,254 |
| 2024-12-02 | 4.07 | 4.2 | 4.06 | 4.19 | +3.2% | 877,553 | 364,318,368 |
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：