股票概览
3.56
-1.11%
-0.04
3.6
开盘价
3.66
最高价
3.56
最低价
134,031
成交量
数据更新至: 2024-12-31
技术指标
3.69
MA5 (5日均线)
3.90
MA10 (10日均线)
4.07
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 | 3.6 | 3.66 | 3.56 | 3.56 | -1.11% | 134,031 | 48,209,335 |
| 2024-12-30 | 3.78 | 3.8 | 3.58 | 3.6 | -4.76% | 226,055 | 82,080,029 |
| 2024-12-27 | 3.75 | 3.84 | 3.66 | 3.78 | +2.16% | 181,235 | 68,607,256 |
| 2024-12-26 | 3.63 | 3.79 | 3.61 | 3.7 | -3.14% | 361,266 | 134,498,848 |
| 2024-12-25 | 4.1 | 4.13 | 3.82 | 3.82 | -9.91% | 432,684 | 170,976,173 |
| 2024-12-24 | 4 | 4.32 | 3.91 | 4.24 | +7.89% | 793,976 | 338,705,634 |
| 2024-12-23 | 4.1 | 4.11 | 3.92 | 3.93 | -4.61% | 166,575 | 66,131,649 |
| 2024-12-20 | 4.08 | 4.13 | 4.03 | 4.12 | +1.23% | 85,976 | 35,233,516 |
| 2024-12-19 | 4.1 | 4.18 | 4.01 | 4.07 | -1.93% | 111,477 | 45,230,432 |
| 2024-12-18 | 4.13 | 4.22 | 4.07 | 4.15 | +0.24% | 128,291 | 53,174,686 |
| 2024-12-17 | 4.36 | 4.39 | 4.13 | 4.14 | -5.69% | 207,497 | 87,134,384 |
| 2024-12-16 | 4.31 | 4.44 | 4.26 | 4.39 | +1.62% | 159,532 | 69,892,778 |
| 2024-12-13 | 4.49 | 4.53 | 4.31 | 4.32 | -4% | 209,943 | 92,183,991 |
| 2024-12-12 | 4.39 | 4.52 | 4.35 | 4.5 | +2.51% | 288,329 | 128,703,011 |
| 2024-12-11 | 4.16 | 4.48 | 4.14 | 4.39 | +5.78% | 330,482 | 142,838,210 |
| 2024-12-10 | 4.29 | 4.32 | 4.14 | 4.15 | -1.19% | 159,732 | 67,142,722 |
| 2024-12-09 | 4.23 | 4.32 | 4.15 | 4.2 | 0% | 200,505 | 84,788,633 |
| 2024-12-06 | 4.08 | 4.22 | 4.03 | 4.2 | +3.19% | 204,814 | 85,071,200 |
| 2024-12-05 | 4.01 | 4.08 | 3.99 | 4.07 | +0.99% | 95,470 | 38,587,792 |
| 2024-12-04 | 4.08 | 4.12 | 4.01 | 4.03 | -1.95% | 115,608 | 46,989,252 |
| 2024-12-03 | 4.17 | 4.19 | 4.08 | 4.11 | -1.44% | 133,255 | 54,869,341 |
| 2024-12-02 | 4 | 4.18 | 4 | 4.17 | +4.51% | 184,022 | 75,951,173 |
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：