股票概览
3.8
-1.81%
-0.07
3.89
开盘价
3.9
最高价
3.79
最低价
129,919
成交量
数据更新至: 2024-12-31
技术指标
3.87
MA5 (5日均线)
3.97
MA10 (10日均线)
4.09
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 | 3.89 | 3.9 | 3.79 | 3.8 | -1.81% | 129,919 | 49,831,274 |
| 2024-12-30 | 3.93 | 3.97 | 3.83 | 3.87 | -2.03% | 157,763 | 61,033,167 |
| 2024-12-27 | 3.9 | 3.97 | 3.86 | 3.95 | +1.8% | 160,039 | 62,984,174 |
| 2024-12-26 | 3.86 | 3.95 | 3.85 | 3.88 | +0.26% | 156,186 | 60,853,513 |
| 2024-12-25 | 4.05 | 4.07 | 3.84 | 3.87 | -4.91% | 277,235 | 108,293,788 |
| 2024-12-24 | 3.94 | 4.08 | 3.94 | 4.07 | +3.3% | 267,327 | 107,839,941 |
| 2024-12-23 | 4.15 | 4.16 | 3.93 | 3.94 | -5.06% | 284,125 | 114,053,896 |
| 2024-12-20 | 4.13 | 4.2 | 4.09 | 4.15 | 0% | 215,151 | 89,227,963 |
| 2024-12-19 | 4.06 | 4.2 | 4.01 | 4.15 | +2.22% | 311,589 | 128,894,713 |
| 2024-12-18 | 4.04 | 4.16 | 3.98 | 4.06 | +1.5% | 257,108 | 105,105,577 |
| 2024-12-17 | 4.17 | 4.17 | 3.98 | 4 | -3.85% | 234,876 | 95,062,435 |
| 2024-12-16 | 4.17 | 4.22 | 4.12 | 4.16 | -0.24% | 173,799 | 72,403,668 |
| 2024-12-13 | 4.27 | 4.3 | 4.16 | 4.17 | -2.8% | 215,820 | 90,744,606 |
| 2024-12-12 | 4.27 | 4.3 | 4.22 | 4.29 | +0.94% | 225,858 | 96,173,619 |
| 2024-12-11 | 4.19 | 4.25 | 4.18 | 4.25 | +1.19% | 181,738 | 76,873,903 |
| 2024-12-10 | 4.3 | 4.34 | 4.19 | 4.2 | -0.47% | 284,376 | 120,848,649 |
| 2024-12-09 | 4.39 | 4.39 | 4.18 | 4.22 | -2.54% | 388,524 | 165,430,501 |
| 2024-12-06 | 4.21 | 4.36 | 4.18 | 4.33 | +2.61% | 529,562 | 227,095,252 |
| 2024-12-05 | 4.15 | 4.31 | 4.14 | 4.22 | +1.93% | 339,663 | 144,034,197 |
| 2024-12-04 | 4.16 | 4.2 | 4.11 | 4.14 | -1.19% | 202,158 | 84,186,166 |
| 2024-12-03 | 4.15 | 4.25 | 4.12 | 4.19 | +1.45% | 355,711 | 148,774,239 |
| 2024-12-02 | 4.05 | 4.16 | 4.05 | 4.13 | +2.23% | 284,836 | 117,480,738 |
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：