股票概览
3.5
-1.96%
-0.07
3.57
开盘价
3.62
最高价
3.48
最低价
156,697
成交量
数据更新至: 2024-12-31
技术指标
3.63
MA5 (5日均线)
3.83
MA10 (10日均线)
4.11
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 | 3.57 | 3.62 | 3.48 | 3.5 | -1.96% | 156,697 | 55,224,986 |
| 2024-12-30 | 3.71 | 3.71 | 3.52 | 3.57 | -4.55% | 202,204 | 72,341,812 |
| 2024-12-27 | 3.7 | 3.86 | 3.68 | 3.74 | +2.19% | 190,708 | 71,879,614 |
| 2024-12-26 | 3.67 | 3.7 | 3.6 | 3.66 | -0.27% | 150,288 | 54,940,284 |
| 2024-12-25 | 3.77 | 3.82 | 3.61 | 3.67 | -2.65% | 213,439 | 78,162,673 |
| 2024-12-24 | 3.78 | 3.85 | 3.61 | 3.77 | -1.05% | 240,165 | 89,357,715 |
| 2024-12-23 | 4.18 | 4.19 | 3.78 | 3.81 | -8.85% | 383,228 | 150,497,745 |
| 2024-12-20 | 4.16 | 4.26 | 4.14 | 4.18 | 0% | 143,153 | 60,243,006 |
| 2024-12-19 | 4.17 | 4.2 | 4.07 | 4.18 | -0.48% | 190,778 | 78,978,910 |
| 2024-12-18 | 4.21 | 4.24 | 4.09 | 4.2 | -0.24% | 195,245 | 81,595,678 |
| 2024-12-17 | 4.46 | 4.46 | 4.19 | 4.21 | -4.97% | 266,695 | 113,965,044 |
| 2024-12-16 | 4.46 | 4.59 | 4.39 | 4.43 | -0.45% | 266,198 | 119,398,959 |
| 2024-12-13 | 4.6 | 4.63 | 4.44 | 4.45 | -4.09% | 330,869 | 149,120,198 |
| 2024-12-12 | 4.46 | 4.76 | 4.4 | 4.64 | +3.8% | 577,640 | 267,105,529 |
| 2024-12-11 | 4.29 | 4.52 | 4.28 | 4.47 | +3.47% | 462,453 | 204,613,096 |
| 2024-12-10 | 4.47 | 4.5 | 4.3 | 4.32 | -1.59% | 423,188 | 185,432,361 |
| 2024-12-09 | 4.53 | 4.67 | 4.34 | 4.39 | -0.9% | 481,218 | 213,553,225 |
| 2024-12-06 | 4.35 | 4.48 | 4.3 | 4.43 | +1.14% | 471,450 | 207,854,346 |
| 2024-12-05 | 4.27 | 4.39 | 4.18 | 4.38 | +2.82% | 408,165 | 175,926,259 |
| 2024-12-04 | 4.25 | 4.38 | 4.22 | 4.26 | -0.47% | 387,059 | 166,325,442 |
| 2024-12-03 | 4.31 | 4.37 | 4.2 | 4.28 | -1.15% | 369,774 | 157,613,517 |
| 2024-12-02 | 4.06 | 4.39 | 4.05 | 4.33 | +6.65% | 536,181 | 229,096,950 |
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：