股票概览
3.58
-1.65%
-0.06
3.64
开盘价
3.67
最高价
3.56
最低价
145,986
成交量
数据更新至: 2024-12-31
技术指标
3.61
MA5 (5日均线)
3.70
MA10 (10日均线)
3.80
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 | 3.64 | 3.67 | 3.56 | 3.58 | -1.65% | 145,986 | 52,558,954 |
| 2024-12-30 | 3.66 | 3.69 | 3.61 | 3.64 | -1.62% | 137,512 | 50,177,626 |
| 2024-12-27 | 3.56 | 3.75 | 3.56 | 3.7 | +3.93% | 201,605 | 74,214,017 |
| 2024-12-26 | 3.51 | 3.59 | 3.51 | 3.56 | +0.28% | 142,037 | 50,625,992 |
| 2024-12-25 | 3.7 | 3.72 | 3.51 | 3.55 | -4.31% | 213,455 | 76,411,463 |
| 2024-12-24 | 3.68 | 3.73 | 3.62 | 3.71 | +0.82% | 139,295 | 51,360,729 |
| 2024-12-23 | 3.87 | 3.94 | 3.67 | 3.68 | -4.91% | 260,736 | 98,609,977 |
| 2024-12-20 | 3.84 | 3.89 | 3.83 | 3.87 | +0.26% | 128,037 | 49,497,828 |
| 2024-12-19 | 3.78 | 3.86 | 3.75 | 3.86 | +1.31% | 128,969 | 49,203,192 |
| 2024-12-18 | 3.83 | 3.87 | 3.79 | 3.81 | -0.52% | 132,479 | 50,706,705 |
| 2024-12-17 | 3.92 | 3.93 | 3.81 | 3.83 | -1.79% | 167,703 | 64,716,612 |
| 2024-12-16 | 3.93 | 3.96 | 3.88 | 3.9 | -0.26% | 143,637 | 56,275,052 |
| 2024-12-13 | 4.01 | 4.03 | 3.9 | 3.91 | -3.22% | 237,741 | 94,245,812 |
| 2024-12-12 | 4.02 | 4.08 | 3.98 | 4.04 | +1% | 212,093 | 85,463,267 |
| 2024-12-11 | 3.93 | 4.05 | 3.92 | 4 | +1.01% | 229,593 | 91,881,038 |
| 2024-12-10 | 4.2 | 4.25 | 3.94 | 3.96 | -1.74% | 395,582 | 160,126,518 |
| 2024-12-09 | 3.87 | 4.15 | 3.84 | 4.03 | +4.68% | 465,038 | 187,934,813 |
| 2024-12-06 | 3.77 | 3.85 | 3.75 | 3.85 | +2.39% | 248,364 | 94,759,609 |
| 2024-12-05 | 3.68 | 3.78 | 3.66 | 3.76 | +1.9% | 158,028 | 59,104,535 |
| 2024-12-04 | 3.77 | 3.77 | 3.66 | 3.69 | -2.12% | 167,697 | 62,336,110 |
| 2024-12-03 | 3.78 | 3.79 | 3.73 | 3.77 | -0.26% | 174,280 | 65,548,580 |
| 2024-12-02 | 3.71 | 3.8 | 3.68 | 3.78 | +1.61% | 222,287 | 83,513,761 |
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：