股票概览
3.67
-2.65%
-0.1
3.78
开盘价
3.84
最高价
3.66
最低价
144,854
成交量
数据更新至: 2024-12-31
技术指标
3.79
MA5 (5日均线)
3.96
MA10 (10日均线)
4.26
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 | 3.78 | 3.84 | 3.66 | 3.67 | -2.65% | 144,854 | 54,086,693 |
| 2024-12-30 | 3.86 | 3.88 | 3.75 | 3.77 | -2.84% | 178,735 | 67,642,795 |
| 2024-12-27 | 3.81 | 3.94 | 3.79 | 3.88 | +1.84% | 175,729 | 68,498,943 |
| 2024-12-26 | 3.81 | 3.9 | 3.8 | 3.81 | -0.26% | 158,201 | 60,866,893 |
| 2024-12-25 | 3.99 | 4 | 3.76 | 3.82 | -4.26% | 217,574 | 83,630,707 |
| 2024-12-24 | 3.98 | 4.07 | 3.93 | 3.99 | +0.76% | 195,427 | 77,975,528 |
| 2024-12-23 | 4.29 | 4.29 | 3.92 | 3.96 | -7.04% | 297,024 | 120,630,316 |
| 2024-12-20 | 4.25 | 4.32 | 4.21 | 4.26 | +0.24% | 175,544 | 74,852,058 |
| 2024-12-19 | 4.18 | 4.27 | 4.15 | 4.25 | +0.47% | 175,103 | 73,745,756 |
| 2024-12-18 | 4.25 | 4.31 | 4.13 | 4.23 | 0% | 185,372 | 78,623,100 |
| 2024-12-17 | 4.45 | 4.46 | 4.22 | 4.23 | -5.16% | 239,498 | 103,022,266 |
| 2024-12-16 | 4.52 | 4.59 | 4.42 | 4.46 | -0.45% | 195,504 | 88,096,236 |
| 2024-12-13 | 4.63 | 4.63 | 4.48 | 4.48 | -3.45% | 257,258 | 116,430,863 |
| 2024-12-12 | 4.67 | 4.68 | 4.55 | 4.64 | -0.64% | 274,726 | 126,595,417 |
| 2024-12-11 | 4.58 | 4.68 | 4.55 | 4.67 | +1.52% | 271,057 | 125,356,707 |
| 2024-12-10 | 4.73 | 4.79 | 4.58 | 4.6 | -0.65% | 381,930 | 178,553,051 |
| 2024-12-09 | 4.77 | 4.8 | 4.58 | 4.63 | -2.53% | 391,116 | 182,064,662 |
| 2024-12-06 | 4.61 | 4.99 | 4.52 | 4.75 | +3.26% | 786,213 | 374,226,661 |
| 2024-12-05 | 4.43 | 4.61 | 4.42 | 4.6 | +3.14% | 255,958 | 116,641,737 |
| 2024-12-04 | 4.59 | 4.62 | 4.44 | 4.46 | -3.67% | 281,707 | 127,511,434 |
| 2024-12-03 | 4.6 | 4.65 | 4.49 | 4.63 | +1.31% | 355,764 | 163,125,672 |
| 2024-12-02 | 4.41 | 4.57 | 4.35 | 4.57 | +2.47% | 356,241 | 160,750,229 |
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：