股票概览
3.69
-2.38%
-0.09
3.81
开盘价
3.82
最高价
3.68
最低价
205,003
成交量
数据更新至: 2024-12-31
技术指标
3.97
MA5 (5日均线)
4.46
MA10 (10日均线)
4.92
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 | 3.81 | 3.82 | 3.68 | 3.69 | -2.38% | 205,003 | 76,516,515 |
| 2024-12-30 | 4.01 | 4.01 | 3.73 | 3.78 | -5.5% | 374,250 | 142,495,418 |
| 2024-12-27 | 4.01 | 4.04 | 3.79 | 4 | -2.44% | 372,249 | 147,373,913 |
| 2024-12-26 | 4.38 | 4.43 | 4.03 | 4.1 | -3.76% | 291,669 | 122,332,097 |
| 2024-12-25 | 4.4 | 4.48 | 4.01 | 4.26 | -1.39% | 272,373 | 113,933,246 |
| 2024-12-24 | 4.38 | 4.55 | 4.24 | 4.32 | -7.1% | 455,114 | 197,816,013 |
| 2024-12-23 | 5.03 | 5.03 | 4.65 | 4.65 | -10.06% | 225,001 | 106,154,220 |
| 2024-12-20 | 5.24 | 5.36 | 5.15 | 5.17 | -0.96% | 153,415 | 80,417,998 |
| 2024-12-19 | 5.3 | 5.43 | 5.18 | 5.22 | -3.15% | 224,846 | 118,571,923 |
| 2024-12-18 | 5.33 | 5.41 | 5.08 | 5.39 | +2.47% | 211,380 | 111,627,541 |
| 2024-12-17 | 5.56 | 5.56 | 5.25 | 5.26 | -5.9% | 293,703 | 157,252,358 |
| 2024-12-16 | 5.54 | 5.7 | 5.29 | 5.59 | +0.54% | 399,942 | 220,251,335 |
| 2024-12-13 | 5.41 | 5.95 | 5.38 | 5.56 | +1.28% | 531,504 | 300,826,724 |
| 2024-12-12 | 5.32 | 5.57 | 5.31 | 5.49 | +2.62% | 262,047 | 142,728,046 |
| 2024-12-11 | 5.23 | 5.5 | 5.21 | 5.35 | +2.29% | 229,165 | 122,692,257 |
| 2024-12-10 | 5.37 | 5.42 | 5.2 | 5.23 | -0.76% | 229,091 | 121,047,985 |
| 2024-12-09 | 5.5 | 5.5 | 5.2 | 5.27 | -4.53% | 250,576 | 133,185,864 |
| 2024-12-06 | 5.37 | 5.87 | 5.37 | 5.52 | +2.03% | 334,254 | 187,090,541 |
| 2024-12-05 | 5.27 | 5.54 | 5.21 | 5.41 | +3.64% | 340,793 | 182,864,041 |
| 2024-12-04 | 5.46 | 5.69 | 5.13 | 5.22 | -3.51% | 426,713 | 232,653,373 |
| 2024-12-03 | 5.19 | 5.5 | 5.19 | 5.41 | +3.84% | 324,256 | 174,202,970 |
| 2024-12-02 | 5.22 | 5.28 | 5.13 | 5.21 | +0.19% | 219,626 | 114,019,746 |
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：