股票概览
3.74
-0.53%
-0.02
3.74
开盘价
3.84
最高价
3.69
最低价
221,467
成交量
数据更新至: 2024-12-31
技术指标
3.73
MA5 (5日均线)
3.86
MA10 (10日均线)
4.05
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 | 3.74 | 3.84 | 3.69 | 3.74 | -0.53% | 221,467 | 83,577,737 |
| 2024-12-30 | 3.76 | 3.77 | 3.65 | 3.76 | +0.27% | 154,351 | 57,275,919 |
| 2024-12-27 | 3.72 | 3.83 | 3.69 | 3.75 | +1.08% | 144,405 | 54,458,660 |
| 2024-12-26 | 3.7 | 3.74 | 3.66 | 3.71 | +0.27% | 116,151 | 42,860,556 |
| 2024-12-25 | 3.84 | 3.86 | 3.68 | 3.7 | -3.65% | 143,334 | 53,437,505 |
| 2024-12-24 | 3.9 | 3.91 | 3.79 | 3.84 | -0.26% | 151,908 | 58,393,439 |
| 2024-12-23 | 4.1 | 4.1 | 3.85 | 3.85 | -6.1% | 284,640 | 112,050,936 |
| 2024-12-20 | 4.08 | 4.12 | 4 | 4.1 | +0.49% | 171,253 | 69,589,450 |
| 2024-12-19 | 4.03 | 4.1 | 3.95 | 4.08 | +0.25% | 282,509 | 113,244,228 |
| 2024-12-18 | 4.1 | 4.11 | 4.01 | 4.07 | -0.73% | 219,661 | 89,060,511 |
| 2024-12-17 | 4.25 | 4.32 | 4.05 | 4.1 | -3.76% | 466,129 | 194,597,399 |
| 2024-12-16 | 4.23 | 4.32 | 4.17 | 4.26 | +0.71% | 339,647 | 143,990,923 |
| 2024-12-13 | 4.24 | 4.35 | 4.22 | 4.23 | -0.47% | 610,757 | 261,271,376 |
| 2024-12-12 | 4.32 | 4.32 | 4.17 | 4.25 | -2.07% | 460,789 | 194,919,800 |
| 2024-12-11 | 4.26 | 4.36 | 4.23 | 4.34 | +1.64% | 455,745 | 195,736,014 |
| 2024-12-10 | 4.28 | 4.45 | 4.17 | 4.27 | +2.89% | 664,450 | 285,914,063 |
| 2024-12-09 | 4.24 | 4.3 | 4.1 | 4.15 | -1.43% | 335,726 | 140,252,664 |
| 2024-12-06 | 4.27 | 4.33 | 4.12 | 4.21 | -2.09% | 501,702 | 211,594,246 |
| 2024-12-05 | 4.21 | 4.34 | 4.19 | 4.3 | +1.65% | 369,587 | 158,308,462 |
| 2024-12-04 | 4.08 | 4.35 | 4.07 | 4.23 | +3.93% | 655,540 | 276,818,603 |
| 2024-12-03 | 4.14 | 4.17 | 4.03 | 4.07 | -1.69% | 488,982 | 200,226,651 |
| 2024-12-02 | 3.83 | 4.21 | 3.81 | 4.14 | +8.09% | 784,552 | 323,130,863 |
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：