股票概览
3.83
-1.29%
-0.05
3.87
开盘价
3.91
最高价
3.83
最低价
127,258
成交量
数据更新至: 2024-12-31
技术指标
3.85
MA5 (5日均线)
3.87
MA10 (10日均线)
3.98
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 | 3.87 | 3.91 | 3.83 | 3.83 | -1.29% | 127,258 | 49,321,911 |
| 2024-12-30 | 3.91 | 3.92 | 3.86 | 3.88 | -0.77% | 76,040 | 29,447,756 |
| 2024-12-27 | 3.82 | 3.91 | 3.8 | 3.91 | +2.89% | 144,588 | 56,039,729 |
| 2024-12-26 | 3.83 | 3.85 | 3.8 | 3.8 | -0.52% | 52,850 | 20,212,172 |
| 2024-12-25 | 3.87 | 3.88 | 3.78 | 3.82 | -1.55% | 101,304 | 38,645,466 |
| 2024-12-24 | 3.81 | 3.89 | 3.81 | 3.88 | +1.57% | 97,679 | 37,727,266 |
| 2024-12-23 | 3.89 | 3.91 | 3.81 | 3.82 | -2.3% | 137,249 | 52,984,190 |
| 2024-12-20 | 3.92 | 3.94 | 3.89 | 3.91 | 0% | 89,714 | 35,097,086 |
| 2024-12-19 | 3.9 | 3.94 | 3.89 | 3.91 | -0.76% | 108,414 | 42,401,524 |
| 2024-12-18 | 3.98 | 4 | 3.91 | 3.94 | -0.51% | 125,910 | 49,849,702 |
| 2024-12-17 | 4.12 | 4.13 | 3.96 | 3.96 | -3.65% | 173,475 | 69,718,768 |
| 2024-12-16 | 4.1 | 4.16 | 4.08 | 4.11 | +0.98% | 162,788 | 67,221,566 |
| 2024-12-13 | 4.18 | 4.18 | 4.07 | 4.07 | -2.63% | 151,915 | 62,623,805 |
| 2024-12-12 | 4.12 | 4.19 | 4.12 | 4.18 | +0.97% | 169,685 | 70,645,791 |
| 2024-12-11 | 4.1 | 4.15 | 4.09 | 4.14 | +1.22% | 120,684 | 49,804,834 |
| 2024-12-10 | 4.22 | 4.24 | 4.08 | 4.09 | -1.21% | 218,186 | 90,257,618 |
| 2024-12-09 | 4.15 | 4.18 | 4.1 | 4.14 | +0.24% | 133,897 | 55,375,141 |
| 2024-12-06 | 4.06 | 4.13 | 4.05 | 4.13 | +1.72% | 188,983 | 77,572,362 |
| 2024-12-05 | 4.03 | 4.07 | 4.03 | 4.06 | +0.25% | 104,689 | 42,394,372 |
| 2024-12-04 | 4.13 | 4.13 | 4.03 | 4.05 | -1.94% | 139,741 | 57,001,850 |
| 2024-12-03 | 4.14 | 4.15 | 4.1 | 4.13 | 0% | 198,487 | 81,821,558 |
| 2024-12-02 | 4.04 | 4.18 | 4.03 | 4.13 | +2.48% | 266,893 | 109,882,809 |
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：