股票概览
3.92
-2%
-0.08
4.02
开盘价
4.04
最高价
3.92
最低价
263,031
成交量
数据更新至: 2024-12-31
技术指标
3.96
MA5 (5日均线)
3.97
MA10 (10日均线)
4.04
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 | 4.02 | 4.04 | 3.92 | 3.92 | -2% | 263,031 | 104,482,960 |
| 2024-12-30 | 4.01 | 4.03 | 3.95 | 4 | -0.25% | 188,119 | 74,843,282 |
| 2024-12-27 | 3.93 | 4.03 | 3.92 | 4.01 | +2.56% | 295,470 | 117,680,401 |
| 2024-12-26 | 3.95 | 3.99 | 3.89 | 3.91 | -1.26% | 245,822 | 96,619,484 |
| 2024-12-25 | 3.98 | 3.99 | 3.93 | 3.96 | -0.75% | 187,514 | 74,119,862 |
| 2024-12-24 | 3.91 | 3.99 | 3.9 | 3.99 | +1.79% | 219,043 | 86,919,473 |
| 2024-12-23 | 3.97 | 3.99 | 3.92 | 3.92 | -1.01% | 298,431 | 117,877,216 |
| 2024-12-20 | 4.03 | 4.04 | 3.96 | 3.96 | -1.98% | 224,293 | 89,325,451 |
| 2024-12-19 | 3.98 | 4.04 | 3.96 | 4.04 | +1% | 196,687 | 78,703,152 |
| 2024-12-18 | 4.03 | 4.1 | 4 | 4 | -0.74% | 241,374 | 97,828,410 |
| 2024-12-17 | 4.04 | 4.09 | 4 | 4.03 | -0.49% | 285,361 | 115,267,337 |
| 2024-12-16 | 4.05 | 4.1 | 4.03 | 4.05 | 0% | 225,607 | 91,494,963 |
| 2024-12-13 | 4.17 | 4.18 | 4.04 | 4.05 | -3.11% | 348,282 | 142,393,448 |
| 2024-12-12 | 4.2 | 4.21 | 4.13 | 4.18 | -0.24% | 245,331 | 102,317,728 |
| 2024-12-11 | 4.12 | 4.21 | 4.12 | 4.19 | +1.95% | 364,847 | 152,710,579 |
| 2024-12-10 | 4.24 | 4.26 | 4.1 | 4.11 | -0.72% | 402,535 | 167,300,684 |
| 2024-12-09 | 4.16 | 4.22 | 4.11 | 4.14 | -0.72% | 329,413 | 137,382,036 |
| 2024-12-06 | 4.09 | 4.17 | 4.08 | 4.17 | +2.21% | 282,883 | 116,926,267 |
| 2024-12-05 | 4.08 | 4.11 | 4.06 | 4.08 | -0.49% | 199,003 | 81,177,837 |
| 2024-12-04 | 4.11 | 4.14 | 4.08 | 4.1 | -0.24% | 234,907 | 96,584,875 |
| 2024-12-03 | 4.15 | 4.16 | 4.07 | 4.11 | -0.72% | 276,152 | 113,385,998 |
| 2024-12-02 | 4.04 | 4.15 | 4.03 | 4.14 | +2.73% | 360,984 | 147,909,797 |
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：