股票概览
3.64
-3.19%
-0.12
3.75
开盘价
3.82
最高价
3.64
最低价
173,842
成交量
数据更新至: 2024-12-31
技术指标
3.74
MA5 (5日均线)
3.80
MA10 (10日均线)
3.90
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 | 3.75 | 3.82 | 3.64 | 3.64 | -3.19% | 173,842 | 64,467,006 |
| 2024-12-30 | 3.8 | 3.87 | 3.72 | 3.76 | -0.79% | 207,825 | 78,387,812 |
| 2024-12-27 | 3.75 | 3.85 | 3.7 | 3.79 | +1.34% | 192,167 | 73,029,067 |
| 2024-12-26 | 3.75 | 3.8 | 3.72 | 3.74 | -0.27% | 162,773 | 61,167,932 |
| 2024-12-25 | 3.85 | 3.85 | 3.69 | 3.75 | -2.6% | 212,507 | 79,451,336 |
| 2024-12-24 | 3.88 | 3.94 | 3.75 | 3.85 | -0.77% | 302,225 | 116,094,746 |
| 2024-12-23 | 4.05 | 4.06 | 3.83 | 3.88 | -3% | 428,928 | 167,614,462 |
| 2024-12-20 | 3.78 | 4.05 | 3.75 | 4 | +6.38% | 654,078 | 256,590,572 |
| 2024-12-19 | 3.79 | 3.81 | 3.69 | 3.76 | -1.57% | 183,789 | 68,780,961 |
| 2024-12-18 | 3.84 | 3.9 | 3.8 | 3.82 | -0.52% | 209,508 | 80,375,512 |
| 2024-12-17 | 3.96 | 3.99 | 3.83 | 3.84 | -3.76% | 271,222 | 104,898,285 |
| 2024-12-16 | 4.04 | 4.1 | 3.94 | 3.99 | -1.97% | 298,132 | 119,201,480 |
| 2024-12-13 | 4.2 | 4.21 | 4.02 | 4.07 | -4.01% | 656,265 | 267,471,800 |
| 2024-12-12 | 4.15 | 4.27 | 4.12 | 4.24 | +1.92% | 486,789 | 205,305,414 |
| 2024-12-11 | 3.92 | 4.19 | 3.87 | 4.16 | +6.12% | 682,810 | 279,886,985 |
| 2024-12-10 | 4.07 | 4.12 | 3.9 | 3.92 | +0.51% | 319,078 | 127,427,033 |
| 2024-12-09 | 4.03 | 4.04 | 3.86 | 3.9 | -3.23% | 313,970 | 123,113,502 |
| 2024-12-06 | 3.97 | 4.05 | 3.95 | 4.03 | +1.51% | 274,894 | 110,446,589 |
| 2024-12-05 | 3.89 | 3.98 | 3.88 | 3.97 | +2.06% | 204,641 | 80,737,145 |
| 2024-12-04 | 3.94 | 3.97 | 3.86 | 3.89 | -2.02% | 229,579 | 89,883,249 |
| 2024-12-03 | 3.96 | 3.99 | 3.9 | 3.97 | +0.25% | 294,071 | 116,017,728 |
| 2024-12-02 | 3.79 | 3.98 | 3.77 | 3.96 | +5.32% | 434,404 | 170,394,698 |
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：