股票概览
3.5
-2.78%
-0.1
3.61
开盘价
3.65
最高价
3.5
最低价
127,386
成交量
数据更新至: 2024-12-31
技术指标
3.58
MA5 (5日均线)
3.66
MA10 (10日均线)
3.83
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 | 3.61 | 3.65 | 3.5 | 3.5 | -2.78% | 127,386 | 45,345,083 |
| 2024-12-30 | 3.64 | 3.66 | 3.51 | 3.6 | -1.91% | 145,331 | 52,227,053 |
| 2024-12-27 | 3.58 | 3.71 | 3.58 | 3.67 | +2.51% | 142,439 | 52,164,276 |
| 2024-12-26 | 3.52 | 3.63 | 3.52 | 3.58 | +1.42% | 116,069 | 41,589,392 |
| 2024-12-25 | 3.63 | 3.63 | 3.45 | 3.53 | -2.49% | 141,856 | 49,941,580 |
| 2024-12-24 | 3.65 | 3.68 | 3.58 | 3.62 | +0.84% | 158,854 | 57,692,576 |
| 2024-12-23 | 3.84 | 3.84 | 3.57 | 3.59 | -6.51% | 223,182 | 81,747,611 |
| 2024-12-20 | 3.83 | 3.86 | 3.8 | 3.84 | +0.26% | 132,071 | 50,582,420 |
| 2024-12-19 | 3.74 | 3.84 | 3.72 | 3.83 | +0.79% | 143,492 | 54,255,175 |
| 2024-12-18 | 3.78 | 3.85 | 3.69 | 3.8 | +1.06% | 166,012 | 62,912,959 |
| 2024-12-17 | 3.94 | 3.94 | 3.74 | 3.76 | -4.81% | 207,019 | 78,963,684 |
| 2024-12-16 | 3.95 | 4.03 | 3.92 | 3.95 | +0.51% | 185,263 | 73,668,016 |
| 2024-12-13 | 4.05 | 4.06 | 3.93 | 3.93 | -2.96% | 204,302 | 81,445,650 |
| 2024-12-12 | 4.09 | 4.09 | 3.98 | 4.05 | -0.49% | 218,422 | 88,053,251 |
| 2024-12-11 | 4.02 | 4.09 | 4 | 4.07 | +0.99% | 240,705 | 97,622,888 |
| 2024-12-10 | 4.15 | 4.16 | 4.02 | 4.03 | -0.74% | 303,366 | 123,893,100 |
| 2024-12-09 | 4.09 | 4.11 | 4.02 | 4.06 | -0.49% | 269,458 | 109,584,343 |
| 2024-12-06 | 4.08 | 4.11 | 3.98 | 4.08 | +0.99% | 329,853 | 133,640,662 |
| 2024-12-05 | 3.95 | 4.05 | 3.93 | 4.04 | +1.76% | 229,570 | 92,132,196 |
| 2024-12-04 | 3.95 | 4.06 | 3.91 | 3.97 | +0.25% | 303,353 | 121,085,677 |
| 2024-12-03 | 3.92 | 3.97 | 3.9 | 3.96 | +0.51% | 214,944 | 84,656,203 |
| 2024-12-02 | 3.8 | 3.95 | 3.8 | 3.94 | +3.68% | 232,745 | 90,784,209 |
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：