股票概览
3.78
-1.05%
-0.04
3.81
开盘价
3.86
最高价
3.78
最低价
516,258
成交量
数据更新至: 2024-12-31
技术指标
3.81
MA5 (5日均线)
3.83
MA10 (10日均线)
3.88
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 | 3.81 | 3.86 | 3.78 | 3.78 | -1.05% | 516,258 | 196,834,355 |
| 2024-12-30 | 3.88 | 3.89 | 3.8 | 3.82 | -1.8% | 564,588 | 215,909,623 |
| 2024-12-27 | 3.79 | 3.93 | 3.78 | 3.89 | +2.91% | 887,246 | 344,338,855 |
| 2024-12-26 | 3.78 | 3.81 | 3.78 | 3.78 | -0.26% | 335,349 | 127,312,668 |
| 2024-12-25 | 3.86 | 3.86 | 3.78 | 3.79 | -2.07% | 429,959 | 163,598,486 |
| 2024-12-24 | 3.83 | 3.87 | 3.81 | 3.87 | +0.78% | 497,858 | 191,214,567 |
| 2024-12-23 | 3.92 | 3.92 | 3.83 | 3.84 | -1.79% | 585,341 | 225,967,302 |
| 2024-12-20 | 3.8 | 3.93 | 3.79 | 3.91 | +3.17% | 1,092,417 | 423,843,118 |
| 2024-12-19 | 3.78 | 3.8 | 3.74 | 3.79 | -0.52% | 577,431 | 217,657,355 |
| 2024-12-18 | 3.86 | 3.88 | 3.79 | 3.81 | 0% | 763,391 | 291,470,878 |
| 2024-12-17 | 3.86 | 3.87 | 3.78 | 3.81 | -1.04% | 675,302 | 257,551,651 |
| 2024-12-16 | 3.89 | 3.92 | 3.84 | 3.85 | -1.03% | 859,564 | 333,016,764 |
| 2024-12-13 | 3.98 | 4.01 | 3.89 | 3.89 | -2.75% | 1,001,859 | 394,593,018 |
| 2024-12-12 | 3.99 | 4.01 | 3.95 | 4 | 0% | 724,475 | 288,344,650 |
| 2024-12-11 | 3.93 | 4.02 | 3.92 | 4 | +1.52% | 1,166,352 | 463,295,583 |
| 2024-12-10 | 4.06 | 4.09 | 3.93 | 3.94 | -0.25% | 1,034,233 | 413,496,503 |
| 2024-12-09 | 3.96 | 4.06 | 3.91 | 3.95 | -0.5% | 857,344 | 339,623,369 |
| 2024-12-06 | 3.95 | 4 | 3.9 | 3.97 | +0.51% | 916,066 | 362,212,769 |
| 2024-12-05 | 3.94 | 4.01 | 3.9 | 3.95 | -0.5% | 935,227 | 369,623,267 |
| 2024-12-04 | 4.03 | 4.11 | 3.95 | 3.97 | -2.7% | 1,612,691 | 649,429,839 |
| 2024-12-03 | 4.35 | 4.37 | 4.07 | 4.08 | -3.32% | 3,427,175 | 1,429,492,510 |
| 2024-12-02 | 3.95 | 4.22 | 3.94 | 4.22 | +9.9% | 3,063,901 | 1,283,209,558 |
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：