股票概览
3.64
-5.7%
-0.22
3.9
开盘价
3.91
最高价
3.62
最低价
807,324
成交量
数据更新至: 2024-12-31
技术指标
3.90
MA5 (5日均线)
4.33
MA10 (10日均线)
4.56
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 | 3.9 | 3.91 | 3.62 | 3.64 | -5.7% | 807,324 | 300,553,336 |
| 2024-12-30 | 4 | 4.03 | 3.8 | 3.86 | -4.93% | 830,338 | 320,817,516 |
| 2024-12-27 | 4 | 4.2 | 3.94 | 4.06 | +1.5% | 818,445 | 334,725,349 |
| 2024-12-26 | 4.03 | 4.14 | 3.97 | 4 | +1.01% | 735,072 | 296,196,298 |
| 2024-12-25 | 4.2 | 4.2 | 3.87 | 3.96 | -5.71% | 967,037 | 384,430,639 |
| 2024-12-24 | 4.38 | 4.44 | 4.09 | 4.2 | -3.67% | 1,096,730 | 460,705,010 |
| 2024-12-23 | 4.86 | 4.88 | 4.35 | 4.36 | -12.27% | 1,420,653 | 640,947,274 |
| 2024-12-20 | 4.9 | 5.15 | 4.83 | 4.97 | +1.02% | 1,306,198 | 654,096,917 |
| 2024-12-19 | 5.05 | 5.1 | 4.81 | 4.92 | -6.99% | 1,620,389 | 801,287,543 |
| 2024-12-18 | 4.85 | 5.46 | 4.64 | 5.29 | +4.34% | 2,426,662 | 1,210,604,920 |
| 2024-12-17 | 5.47 | 5.95 | 4.88 | 5.07 | -1.74% | 2,676,000 | 1,476,393,638 |
| 2024-12-16 | 5.53 | 5.53 | 5.05 | 5.16 | -6.69% | 2,157,333 | 1,132,100,702 |
| 2024-12-13 | 5.08 | 6.07 | 5.08 | 5.53 | +1.84% | 3,668,886 | 2,036,632,773 |
| 2024-12-12 | 4.83 | 5.77 | 4.7 | 5.43 | +12.89% | 3,787,859 | 2,081,287,997 |
| 2024-12-11 | 4.48 | 4.88 | 4.44 | 4.81 | +5.48% | 2,094,992 | 989,725,446 |
| 2024-12-10 | 4.5 | 4.7 | 4.39 | 4.56 | +4.35% | 1,831,117 | 839,809,842 |
| 2024-12-09 | 4.5 | 4.58 | 4.29 | 4.37 | -2.24% | 1,190,227 | 525,398,625 |
| 2024-12-06 | 4.29 | 4.6 | 4.26 | 4.47 | +3.71% | 1,690,943 | 748,667,783 |
| 2024-12-05 | 4.18 | 4.36 | 4.17 | 4.31 | +3.61% | 1,339,150 | 574,091,774 |
| 2024-12-04 | 4.4 | 4.45 | 4.13 | 4.16 | -7.96% | 1,777,147 | 756,669,667 |
| 2024-12-03 | 4.43 | 4.74 | 4.23 | 4.52 | +1.57% | 2,421,140 | 1,094,860,159 |
| 2024-12-02 | 4.4 | 4.6 | 4.32 | 4.45 | +1.37% | 2,120,895 | 950,904,388 |
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：