股票概览
3.78
-2.07%
-0.08
3.86
开盘价
3.88
最高价
3.75
最低价
107,182
成交量
数据更新至: 2024-12-31
技术指标
3.82
MA5 (5日均线)
3.92
MA10 (10日均线)
4.03
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 | 3.86 | 3.88 | 3.75 | 3.78 | -2.07% | 107,182 | 40,755,515 |
| 2024-12-30 | 3.79 | 3.9 | 3.69 | 3.86 | +1.05% | 155,144 | 58,905,180 |
| 2024-12-27 | 3.8 | 3.89 | 3.78 | 3.82 | +0.53% | 125,293 | 48,150,597 |
| 2024-12-26 | 3.86 | 3.87 | 3.77 | 3.8 | -1.55% | 145,194 | 55,360,652 |
| 2024-12-25 | 3.81 | 3.92 | 3.72 | 3.86 | +0.78% | 255,859 | 97,408,615 |
| 2024-12-24 | 3.87 | 4.05 | 3.8 | 3.83 | -0.52% | 255,611 | 99,340,463 |
| 2024-12-23 | 4.12 | 4.15 | 3.84 | 3.85 | -7.23% | 440,554 | 173,805,517 |
| 2024-12-20 | 3.99 | 4.36 | 3.99 | 4.15 | +2.98% | 486,377 | 205,299,632 |
| 2024-12-19 | 4.13 | 4.14 | 3.97 | 4.03 | -4.05% | 396,216 | 159,204,976 |
| 2024-12-18 | 4.36 | 4.36 | 4.12 | 4.2 | -3.89% | 586,187 | 245,911,134 |
| 2024-12-17 | 4.22 | 4.52 | 4.05 | 4.37 | +5.56% | 933,056 | 398,705,940 |
| 2024-12-16 | 4.16 | 4.26 | 4.1 | 4.14 | +1.22% | 378,483 | 158,870,915 |
| 2024-12-13 | 4.18 | 4.19 | 4.07 | 4.09 | -2.15% | 273,625 | 112,862,417 |
| 2024-12-12 | 4.08 | 4.21 | 4.03 | 4.18 | +1.46% | 339,626 | 140,748,056 |
| 2024-12-11 | 3.95 | 4.17 | 3.93 | 4.12 | +3.78% | 417,638 | 171,226,759 |
| 2024-12-10 | 4.16 | 4.16 | 3.94 | 3.97 | 0% | 362,089 | 145,443,612 |
| 2024-12-09 | 4.09 | 4.11 | 3.91 | 3.97 | -2.93% | 421,221 | 167,266,650 |
| 2024-12-06 | 4.21 | 4.23 | 4.06 | 4.09 | -3.54% | 562,599 | 231,499,734 |
| 2024-12-05 | 4.05 | 4.32 | 3.98 | 4.24 | +1.92% | 642,095 | 268,843,777 |
| 2024-12-04 | 4.52 | 4.52 | 4.16 | 4.16 | -9.96% | 903,320 | 385,708,709 |
| 2024-12-03 | 4.2 | 4.62 | 4.11 | 4.62 | +10% | 1,003,542 | 434,164,325 |
| 2024-12-02 | 3.88 | 4.2 | 3.88 | 4.2 | +9.95% | 319,941 | 131,738,443 |
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：