股票概览
3.79
+0.8%
+0.03
3.78
开盘价
3.92
最高价
3.75
最低价
126,749
成交量
数据更新至: 2024-12-31
技术指标
3.76
MA5 (5日均线)
3.92
MA10 (10日均线)
4.17
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 | 3.78 | 3.92 | 3.75 | 3.79 | +0.8% | 126,749 | 48,283,577 |
| 2024-12-30 | 3.83 | 3.86 | 3.69 | 3.76 | -2.59% | 121,595 | 45,465,557 |
| 2024-12-27 | 3.73 | 3.95 | 3.67 | 3.86 | +4.32% | 143,389 | 55,283,903 |
| 2024-12-26 | 3.7 | 3.76 | 3.68 | 3.7 | -0.27% | 79,307 | 29,473,983 |
| 2024-12-25 | 3.82 | 3.86 | 3.65 | 3.71 | -3.89% | 115,985 | 43,191,127 |
| 2024-12-24 | 3.98 | 3.99 | 3.79 | 3.86 | -1.03% | 114,513 | 44,275,617 |
| 2024-12-23 | 4.18 | 4.2 | 3.89 | 3.9 | -6.7% | 162,980 | 64,989,326 |
| 2024-12-20 | 4.25 | 4.25 | 4.16 | 4.18 | -0.95% | 67,672 | 28,369,718 |
| 2024-12-19 | 4.18 | 4.23 | 4.1 | 4.22 | +0.24% | 91,634 | 38,221,983 |
| 2024-12-18 | 4.29 | 4.31 | 4.11 | 4.21 | -0.94% | 130,636 | 55,168,848 |
| 2024-12-17 | 4.51 | 4.54 | 4.23 | 4.25 | -6.18% | 187,602 | 81,172,763 |
| 2024-12-16 | 4.58 | 4.65 | 4.49 | 4.53 | +1.12% | 162,008 | 73,753,520 |
| 2024-12-13 | 4.6 | 4.66 | 4.46 | 4.48 | -3.24% | 159,180 | 72,470,691 |
| 2024-12-12 | 4.54 | 4.66 | 4.5 | 4.63 | +2.21% | 193,066 | 88,647,634 |
| 2024-12-11 | 4.35 | 4.6 | 4.32 | 4.53 | +4.14% | 202,328 | 90,749,125 |
| 2024-12-10 | 4.56 | 4.57 | 4.33 | 4.35 | -0.68% | 142,715 | 62,916,222 |
| 2024-12-09 | 4.41 | 4.44 | 4.29 | 4.38 | -0.45% | 106,811 | 46,623,817 |
| 2024-12-06 | 4.3 | 4.42 | 4.29 | 4.4 | +2.09% | 149,782 | 65,634,861 |
| 2024-12-05 | 4.22 | 4.32 | 4.2 | 4.31 | +1.41% | 99,895 | 42,834,800 |
| 2024-12-04 | 4.36 | 4.42 | 4.22 | 4.25 | -3.85% | 162,577 | 69,906,718 |
| 2024-12-03 | 4.27 | 4.45 | 4.19 | 4.42 | +3.76% | 264,378 | 115,397,664 |
| 2024-12-02 | 4.16 | 4.28 | 4.16 | 4.26 | +2.65% | 141,304 | 59,790,509 |
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：