股票概览
3.8
-1.3%
-0.05
3.85
开盘价
3.9
最高价
3.79
最低价
89,446
成交量
数据更新至: 2024-12-31
技术指标
3.87
MA5 (5日均线)
4.04
MA10 (10日均线)
4.34
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 | 3.85 | 3.9 | 3.79 | 3.8 | -1.3% | 89,446 | 34,368,568 |
| 2024-12-30 | 3.91 | 3.93 | 3.78 | 3.85 | -2.28% | 112,028 | 42,898,283 |
| 2024-12-27 | 3.89 | 3.98 | 3.86 | 3.94 | +1.55% | 117,244 | 46,336,550 |
| 2024-12-26 | 3.88 | 3.94 | 3.85 | 3.88 | +0.26% | 72,930 | 28,432,078 |
| 2024-12-25 | 3.93 | 3.96 | 3.79 | 3.87 | -1.78% | 125,580 | 48,330,940 |
| 2024-12-24 | 4.01 | 4.04 | 3.89 | 3.94 | -1.75% | 135,449 | 53,565,771 |
| 2024-12-23 | 4.35 | 4.35 | 4 | 4.01 | -7.82% | 243,073 | 99,612,093 |
| 2024-12-20 | 4.32 | 4.41 | 4.3 | 4.35 | +0.23% | 107,122 | 46,736,862 |
| 2024-12-19 | 4.36 | 4.42 | 4.29 | 4.34 | -1.81% | 128,743 | 55,804,840 |
| 2024-12-18 | 4.49 | 4.49 | 4.3 | 4.42 | -1.56% | 166,483 | 73,329,232 |
| 2024-12-17 | 4.73 | 4.78 | 4.43 | 4.49 | -5.27% | 275,107 | 125,044,518 |
| 2024-12-16 | 4.69 | 4.9 | 4.68 | 4.74 | +1.94% | 338,425 | 161,990,127 |
| 2024-12-13 | 4.79 | 4.79 | 4.62 | 4.65 | -3.33% | 191,691 | 89,370,693 |
| 2024-12-12 | 4.68 | 4.81 | 4.63 | 4.81 | +2.56% | 216,721 | 103,234,067 |
| 2024-12-11 | 4.54 | 4.7 | 4.52 | 4.69 | +3.08% | 214,825 | 100,196,091 |
| 2024-12-10 | 4.74 | 4.74 | 4.53 | 4.55 | +0.66% | 181,412 | 84,037,427 |
| 2024-12-09 | 4.7 | 4.72 | 4.49 | 4.52 | -3.83% | 182,846 | 83,500,794 |
| 2024-12-06 | 4.65 | 4.73 | 4.61 | 4.7 | +1.08% | 200,555 | 94,038,896 |
| 2024-12-05 | 4.59 | 4.71 | 4.54 | 4.65 | +1.53% | 146,976 | 67,793,273 |
| 2024-12-04 | 4.71 | 4.74 | 4.53 | 4.58 | -2.97% | 166,352 | 76,960,416 |
| 2024-12-03 | 4.66 | 4.75 | 4.61 | 4.72 | +1.07% | 197,202 | 92,330,455 |
| 2024-12-02 | 4.53 | 4.71 | 4.52 | 4.67 | +2.64% | 206,581 | 95,893,214 |
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：