股票概览
3.93
+1.55%
+0.06
3.87
开盘价
4.14
最高价
3.83
最低价
1,491,372
成交量
数据更新至: 2024-12-31
技术指标
3.76
MA5 (5日均线)
3.96
MA10 (10日均线)
4.27
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 | 3.87 | 4.14 | 3.83 | 3.93 | +1.55% | 1,491,372 | 595,342,280 |
| 2024-12-30 | 3.96 | 3.98 | 3.81 | 3.87 | -4.68% | 1,371,229 | 529,730,329 |
| 2024-12-27 | 3.49 | 4.12 | 3.44 | 4.06 | +16.33% | 2,142,525 | 823,874,552 |
| 2024-12-26 | 3.44 | 3.58 | 3.44 | 3.49 | +0.58% | 988,342 | 345,598,618 |
| 2024-12-25 | 3.68 | 3.69 | 3.37 | 3.47 | -5.96% | 1,004,672 | 348,305,683 |
| 2024-12-24 | 3.77 | 3.86 | 3.53 | 3.69 | -2.89% | 1,176,760 | 428,827,900 |
| 2024-12-23 | 4.18 | 4.24 | 3.79 | 3.8 | -11.42% | 1,357,845 | 533,554,887 |
| 2024-12-20 | 4.14 | 4.38 | 4.14 | 4.29 | +1.66% | 999,103 | 424,989,194 |
| 2024-12-19 | 4.6 | 4.6 | 4.21 | 4.22 | -10.78% | 1,690,175 | 737,341,449 |
| 2024-12-18 | 4.79 | 4.97 | 4.66 | 4.73 | -2.87% | 1,552,111 | 743,603,115 |
| 2024-12-17 | 4.9 | 5.24 | 4.56 | 4.87 | -0.61% | 2,182,222 | 1,066,399,479 |
| 2024-12-16 | 4.63 | 5.24 | 4.63 | 4.9 | +5.15% | 2,207,763 | 1,074,629,614 |
| 2024-12-13 | 4.7 | 4.98 | 4.65 | 4.66 | -2.1% | 1,960,380 | 943,703,583 |
| 2024-12-12 | 4.53 | 4.78 | 4.41 | 4.76 | +3.93% | 1,731,806 | 800,777,771 |
| 2024-12-11 | 4.43 | 4.68 | 4.42 | 4.58 | +1.78% | 1,440,399 | 658,513,348 |
| 2024-12-10 | 4.6 | 4.73 | 4.45 | 4.5 | +1.58% | 1,689,216 | 772,064,300 |
| 2024-12-09 | 4.45 | 4.53 | 4.36 | 4.43 | -2.42% | 1,189,593 | 525,649,922 |
| 2024-12-06 | 4.31 | 4.74 | 4.28 | 4.54 | +3.42% | 1,914,336 | 856,066,682 |
| 2024-12-05 | 4.26 | 4.56 | 4.16 | 4.39 | +1.86% | 1,692,865 | 743,441,321 |
| 2024-12-04 | 4.36 | 4.62 | 4.26 | 4.31 | -5.9% | 2,215,040 | 981,411,893 |
| 2024-12-03 | 5.15 | 5.29 | 4.55 | 4.58 | -7.66% | 3,847,685 | 1,862,987,966 |
| 2024-12-02 | 4.25 | 4.96 | 4.14 | 4.96 | +20.1% | 3,291,783 | 1,540,898,077 |
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：