股票概览
3.6
-0.83%
-0.03
3.65
开盘价
3.72
最高价
3.59
最低价
231,078
成交量
数据更新至: 2024-12-31
技术指标
3.61
MA5 (5日均线)
3.70
MA10 (10日均线)
3.86
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 | 3.65 | 3.72 | 3.59 | 3.6 | -0.83% | 231,078 | 84,403,611 |
| 2024-12-30 | 3.67 | 3.71 | 3.56 | 3.63 | -1.36% | 298,323 | 108,043,821 |
| 2024-12-27 | 3.57 | 3.73 | 3.57 | 3.68 | +3.37% | 296,229 | 108,929,557 |
| 2024-12-26 | 3.55 | 3.6 | 3.55 | 3.56 | 0% | 200,669 | 71,628,317 |
| 2024-12-25 | 3.67 | 3.68 | 3.49 | 3.56 | -3.26% | 289,230 | 103,026,608 |
| 2024-12-24 | 3.69 | 3.71 | 3.58 | 3.68 | +1.1% | 279,279 | 102,264,886 |
| 2024-12-23 | 3.85 | 3.91 | 3.61 | 3.64 | -4.71% | 358,689 | 133,861,385 |
| 2024-12-20 | 3.88 | 3.94 | 3.81 | 3.82 | -1.8% | 246,311 | 95,235,401 |
| 2024-12-19 | 3.86 | 3.9 | 3.77 | 3.89 | -0.77% | 339,334 | 130,358,912 |
| 2024-12-18 | 3.99 | 4.12 | 3.86 | 3.92 | -2% | 480,013 | 189,970,100 |
| 2024-12-17 | 4.23 | 4.32 | 3.94 | 4 | -5.44% | 671,616 | 274,525,118 |
| 2024-12-16 | 4.23 | 4.32 | 4.19 | 4.23 | +1.44% | 518,511 | 220,109,971 |
| 2024-12-13 | 4.2 | 4.31 | 4.16 | 4.17 | -1.65% | 567,330 | 240,229,952 |
| 2024-12-12 | 4.03 | 4.35 | 4.03 | 4.24 | +4.69% | 807,946 | 339,322,990 |
| 2024-12-11 | 3.87 | 4.08 | 3.87 | 4.05 | +4.65% | 503,241 | 200,899,694 |
| 2024-12-10 | 4.04 | 4.05 | 3.87 | 3.87 | -2.03% | 435,352 | 171,514,047 |
| 2024-12-09 | 4.03 | 4.07 | 3.9 | 3.95 | -1.99% | 481,937 | 191,218,864 |
| 2024-12-06 | 3.97 | 4.25 | 3.93 | 4.03 | +4.4% | 900,344 | 363,970,673 |
| 2024-12-05 | 3.78 | 3.87 | 3.77 | 3.86 | +1.85% | 225,020 | 86,271,259 |
| 2024-12-04 | 3.9 | 3.93 | 3.76 | 3.79 | -4.29% | 368,170 | 141,512,976 |
| 2024-12-03 | 3.88 | 3.96 | 3.82 | 3.96 | -1.49% | 437,458 | 170,420,270 |
| 2024-12-02 | 3.89 | 4.04 | 3.89 | 4.02 | +3.34% | 362,738 | 144,889,318 |
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：