股票概览
3.51
-1.96%
-0.07
3.59
开盘价
3.64
最高价
3.49
最低价
81,806
成交量
数据更新至: 2024-12-31
技术指标
3.58
MA5 (5日均线)
3.69
MA10 (10日均线)
3.91
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 | 3.59 | 3.64 | 3.49 | 3.51 | -1.96% | 81,806 | 29,117,365 |
| 2024-12-30 | 3.62 | 3.65 | 3.53 | 3.58 | -2.19% | 54,440 | 19,434,906 |
| 2024-12-27 | 3.59 | 3.71 | 3.53 | 3.66 | +2.23% | 74,537 | 27,262,743 |
| 2024-12-26 | 3.55 | 3.62 | 3.53 | 3.58 | +0.56% | 49,902 | 17,876,834 |
| 2024-12-25 | 3.63 | 3.65 | 3.49 | 3.56 | -2.47% | 76,893 | 27,239,135 |
| 2024-12-24 | 3.68 | 3.73 | 3.6 | 3.65 | 0% | 72,461 | 26,488,037 |
| 2024-12-23 | 3.9 | 3.9 | 3.63 | 3.65 | -6.41% | 132,552 | 49,497,358 |
| 2024-12-20 | 3.89 | 3.97 | 3.88 | 3.9 | +0.26% | 87,105 | 34,102,423 |
| 2024-12-19 | 3.9 | 3.96 | 3.86 | 3.89 | -1.02% | 83,568 | 32,587,934 |
| 2024-12-18 | 3.94 | 4 | 3.85 | 3.93 | +0.26% | 100,537 | 39,657,982 |
| 2024-12-17 | 4.13 | 4.14 | 3.9 | 3.92 | -5.08% | 152,936 | 60,829,498 |
| 2024-12-16 | 4.09 | 4.18 | 4.06 | 4.13 | +1.23% | 109,754 | 45,402,388 |
| 2024-12-13 | 4.18 | 4.2 | 4.06 | 4.08 | -3.09% | 127,767 | 52,623,169 |
| 2024-12-12 | 4.21 | 4.22 | 4.14 | 4.21 | +0.24% | 116,785 | 48,980,061 |
| 2024-12-11 | 4.1 | 4.21 | 4.1 | 4.2 | +1.94% | 116,297 | 48,537,287 |
| 2024-12-10 | 4.29 | 4.33 | 4.11 | 4.12 | -1.2% | 171,422 | 71,941,982 |
| 2024-12-09 | 4.26 | 4.3 | 4.11 | 4.17 | -1.65% | 141,996 | 59,388,217 |
| 2024-12-06 | 4.14 | 4.24 | 4.11 | 4.24 | +2.66% | 157,860 | 66,211,056 |
| 2024-12-05 | 4.06 | 4.19 | 4.03 | 4.13 | +1.72% | 112,101 | 46,053,822 |
| 2024-12-04 | 4.14 | 4.16 | 4.03 | 4.06 | -2.17% | 125,107 | 51,256,776 |
| 2024-12-03 | 4.11 | 4.16 | 4.09 | 4.15 | +0.97% | 177,389 | 73,231,204 |
| 2024-12-02 | 4.06 | 4.13 | 4.01 | 4.11 | +2.24% | 189,617 | 77,309,532 |
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：