股票概览
3.87
-1.02%
-0.04
3.91
开盘价
3.97
最高价
3.86
最低价
2,212,929
成交量
数据更新至: 2024-12-31
技术指标
3.85
MA5 (5日均线)
3.80
MA10 (10日均线)
3.76
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 | 3.91 | 3.97 | 3.86 | 3.87 | -1.02% | 2,212,929 | 867,251,484 |
| 2024-12-30 | 3.82 | 3.92 | 3.81 | 3.91 | +2.36% | 2,221,123 | 861,062,551 |
| 2024-12-27 | 3.81 | 3.84 | 3.74 | 3.82 | +0.26% | 1,631,769 | 618,782,087 |
| 2024-12-26 | 3.82 | 3.83 | 3.77 | 3.81 | -0.52% | 1,200,833 | 455,833,285 |
| 2024-12-25 | 3.81 | 3.85 | 3.79 | 3.83 | +0.79% | 1,463,582 | 559,129,271 |
| 2024-12-24 | 3.77 | 3.82 | 3.75 | 3.8 | +1.06% | 1,514,889 | 574,332,683 |
| 2024-12-23 | 3.7 | 3.8 | 3.7 | 3.76 | +1.62% | 2,096,766 | 788,817,536 |
| 2024-12-20 | 3.73 | 3.75 | 3.69 | 3.7 | -0.54% | 1,336,053 | 496,625,296 |
| 2024-12-19 | 3.75 | 3.79 | 3.71 | 3.72 | -1.33% | 1,736,637 | 649,306,901 |
| 2024-12-18 | 3.71 | 3.83 | 3.71 | 3.77 | +2.45% | 2,520,747 | 952,598,991 |
| 2024-12-17 | 3.72 | 3.75 | 3.67 | 3.68 | -1.34% | 1,547,237 | 572,775,903 |
| 2024-12-16 | 3.7 | 3.76 | 3.7 | 3.73 | +0.27% | 1,599,002 | 597,151,234 |
| 2024-12-13 | 3.76 | 3.77 | 3.7 | 3.72 | -1.59% | 2,070,414 | 772,329,042 |
| 2024-12-12 | 3.7 | 3.78 | 3.69 | 3.78 | +2.44% | 1,956,995 | 733,550,424 |
| 2024-12-11 | 3.75 | 3.76 | 3.68 | 3.69 | -1.6% | 1,961,396 | 727,409,416 |
| 2024-12-10 | 3.78 | 3.8 | 3.73 | 3.75 | +0.27% | 1,878,341 | 707,106,566 |
| 2024-12-09 | 3.72 | 3.76 | 3.69 | 3.74 | +0.27% | 1,430,097 | 534,033,601 |
| 2024-12-06 | 3.68 | 3.75 | 3.67 | 3.73 | +1.36% | 1,571,945 | 584,577,085 |
| 2024-12-05 | 3.7 | 3.74 | 3.67 | 3.68 | -0.81% | 1,466,045 | 541,709,014 |
| 2024-12-04 | 3.68 | 3.72 | 3.64 | 3.71 | +0.54% | 1,592,762 | 587,272,437 |
| 2024-12-03 | 3.59 | 3.69 | 3.58 | 3.69 | +2.5% | 2,302,605 | 838,429,661 |
| 2024-12-02 | 3.61 | 3.62 | 3.57 | 3.6 | 0% | 1,632,380 | 585,892,299 |
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：