股票概览
3.55
-2.74%
-0.1
3.66
开盘价
3.71
最高价
3.55
最低价
235,714
成交量
数据更新至: 2024-12-31
技术指标
3.61
MA5 (5日均线)
3.75
MA10 (10日均线)
4.01
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 | 3.66 | 3.71 | 3.55 | 3.55 | -2.74% | 235,714 | 85,394,461 |
| 2024-12-30 | 3.67 | 3.7 | 3.56 | 3.65 | -1.35% | 280,727 | 101,549,590 |
| 2024-12-27 | 3.61 | 3.8 | 3.6 | 3.7 | +3.06% | 434,778 | 162,315,077 |
| 2024-12-26 | 3.54 | 3.67 | 3.54 | 3.59 | +1.41% | 275,341 | 99,382,131 |
| 2024-12-25 | 3.68 | 3.69 | 3.47 | 3.54 | -3.8% | 420,114 | 148,582,521 |
| 2024-12-24 | 3.76 | 3.8 | 3.64 | 3.68 | -1.87% | 385,075 | 142,193,420 |
| 2024-12-23 | 4 | 4.02 | 3.73 | 3.75 | -6.25% | 552,471 | 212,017,279 |
| 2024-12-20 | 3.99 | 4.06 | 3.98 | 4 | -0.74% | 307,498 | 123,399,884 |
| 2024-12-19 | 4 | 4.08 | 3.92 | 4.03 | +0.25% | 295,498 | 119,061,998 |
| 2024-12-18 | 4.15 | 4.21 | 4.01 | 4.02 | -3.37% | 453,454 | 183,708,693 |
| 2024-12-17 | 4.3 | 4.36 | 4.15 | 4.16 | -2.8% | 450,839 | 189,865,985 |
| 2024-12-16 | 4.16 | 4.4 | 4.14 | 4.28 | +3.13% | 628,120 | 269,658,668 |
| 2024-12-13 | 4.3 | 4.31 | 4.14 | 4.15 | -4.16% | 513,982 | 217,031,468 |
| 2024-12-12 | 4.29 | 4.37 | 4.23 | 4.33 | +0.46% | 461,438 | 197,832,534 |
| 2024-12-11 | 4.26 | 4.32 | 4.25 | 4.31 | +0.47% | 400,595 | 171,772,829 |
| 2024-12-10 | 4.37 | 4.48 | 4.28 | 4.29 | +1.18% | 687,277 | 299,738,249 |
| 2024-12-09 | 4.36 | 4.4 | 4.21 | 4.24 | -3.64% | 543,843 | 233,031,238 |
| 2024-12-06 | 4.31 | 4.4 | 4.23 | 4.4 | +2.33% | 640,888 | 279,103,585 |
| 2024-12-05 | 4.19 | 4.3 | 4.17 | 4.3 | +1.9% | 501,734 | 213,217,198 |
| 2024-12-04 | 4.32 | 4.36 | 4.19 | 4.22 | -2.99% | 766,948 | 326,673,488 |
| 2024-12-03 | 4.47 | 4.53 | 4.3 | 4.35 | -3.33% | 901,077 | 394,068,087 |
| 2024-12-02 | 4.49 | 4.58 | 4.45 | 4.5 | -1.1% | 1,121,136 | 503,889,025 |
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：