股票概览
3.42
-10%
-0.38
3.67
开盘价
3.74
最高价
3.42
最低价
4,051,560
成交量
数据更新至: 2024-12-31
技术指标
3.91
MA5 (5日均线)
3.90
MA10 (10日均线)
3.37
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 | 3.67 | 3.74 | 3.42 | 3.42 | -10% | 4,051,560 | 1,422,237,207 |
| 2024-12-30 | 4.16 | 4.29 | 3.76 | 3.8 | -8.43% | 6,601,703 | 2,645,112,142 |
| 2024-12-27 | 4.71 | 4.71 | 4.07 | 4.15 | -3.04% | 9,547,848 | 4,254,770,554 |
| 2024-12-26 | 3.95 | 4.28 | 3.73 | 4.28 | +10.03% | 3,336,754 | 1,383,576,600 |
| 2024-12-25 | 3.58 | 4.19 | 3.47 | 3.89 | +0.78% | 7,199,747 | 2,700,239,915 |
| 2024-12-24 | 3.7 | 4.08 | 3.53 | 3.86 | +4.04% | 7,347,830 | 2,826,690,349 |
| 2024-12-23 | 4.01 | 4.48 | 3.71 | 3.71 | -9.95% | 8,591,697 | 3,607,577,555 |
| 2024-12-20 | 3.9 | 4.5 | 3.82 | 4.12 | +0.73% | 9,335,342 | 3,960,841,711 |
| 2024-12-19 | 4.09 | 4.09 | 3.79 | 4.09 | +9.95% | 5,489,200 | 2,218,642,536 |
| 2024-12-18 | 3.72 | 3.72 | 3.72 | 3.72 | +10.06% | 503,271 | 187,216,626 |
| 2024-12-17 | 3.38 | 3.38 | 3.09 | 3.38 | +10.1% | 3,997,081 | 1,325,747,063 |
| 2024-12-16 | 2.82 | 3.07 | 2.78 | 3.07 | +10.04% | 1,731,803 | 512,699,346 |
| 2024-12-13 | 2.88 | 2.93 | 2.77 | 2.79 | -4.45% | 2,102,963 | 595,842,873 |
| 2024-12-12 | 3.05 | 3.07 | 2.87 | 2.92 | -2.67% | 3,014,941 | 890,031,970 |
| 2024-12-11 | 2.76 | 3 | 2.74 | 3 | +9.89% | 3,447,841 | 1,007,194,127 |
| 2024-12-10 | 2.72 | 2.81 | 2.64 | 2.73 | +2.63% | 2,066,957 | 566,074,210 |
| 2024-12-09 | 2.72 | 2.75 | 2.61 | 2.66 | -3.97% | 2,830,812 | 758,392,214 |
| 2024-12-06 | 2.53 | 2.77 | 2.49 | 2.77 | +9.92% | 2,542,098 | 686,776,893 |
| 2024-12-05 | 2.42 | 2.53 | 2.39 | 2.52 | +4.13% | 1,057,421 | 263,397,237 |
| 2024-12-04 | 2.45 | 2.52 | 2.41 | 2.42 | -0.82% | 726,485 | 178,486,513 |
| 2024-12-03 | 2.5 | 2.52 | 2.41 | 2.44 | -1.61% | 643,558 | 157,205,114 |
| 2024-12-02 | 2.34 | 2.51 | 2.33 | 2.48 | +5.98% | 1,152,362 | 279,905,708 |
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：