股票概览
3.85
-1.53%
-0.06
3.9
开盘价
3.95
最高价
3.84
最低价
90,215
成交量
数据更新至: 2024-12-31
技术指标
3.88
MA5 (5日均线)
3.97
MA10 (10日均线)
4.16
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 | 3.9 | 3.95 | 3.84 | 3.85 | -1.53% | 90,215 | 35,111,241 |
| 2024-12-30 | 3.93 | 3.97 | 3.83 | 3.91 | -1.51% | 79,321 | 30,871,336 |
| 2024-12-27 | 3.88 | 4.02 | 3.85 | 3.97 | +2.85% | 97,334 | 38,618,079 |
| 2024-12-26 | 3.83 | 3.9 | 3.82 | 3.86 | +0.78% | 80,183 | 31,007,353 |
| 2024-12-25 | 3.93 | 3.93 | 3.77 | 3.83 | -2.54% | 109,838 | 42,009,133 |
| 2024-12-24 | 3.98 | 3.98 | 3.84 | 3.93 | +0.26% | 110,332 | 43,159,877 |
| 2024-12-23 | 4.18 | 4.18 | 3.91 | 3.92 | -6% | 170,426 | 68,162,940 |
| 2024-12-20 | 4.14 | 4.21 | 4.11 | 4.17 | +0.48% | 96,224 | 40,193,616 |
| 2024-12-19 | 4.08 | 4.16 | 4.05 | 4.15 | 0% | 106,443 | 43,689,792 |
| 2024-12-18 | 4.18 | 4.22 | 4.05 | 4.15 | -0.24% | 137,196 | 56,796,660 |
| 2024-12-17 | 4.47 | 4.49 | 4.13 | 4.16 | -7.35% | 252,169 | 107,398,366 |
| 2024-12-16 | 4.45 | 4.58 | 4.44 | 4.49 | +0.67% | 208,567 | 94,070,065 |
| 2024-12-13 | 4.63 | 4.65 | 4.44 | 4.46 | -3.88% | 279,351 | 126,618,225 |
| 2024-12-12 | 4.4 | 4.7 | 4.32 | 4.64 | +6.42% | 464,617 | 211,926,288 |
| 2024-12-11 | 4.27 | 4.39 | 4.22 | 4.36 | +2.35% | 224,900 | 97,274,506 |
| 2024-12-10 | 4.4 | 4.43 | 4.25 | 4.26 | -0.7% | 281,827 | 121,384,165 |
| 2024-12-09 | 4.35 | 4.44 | 4.26 | 4.29 | -2.5% | 558,740 | 242,439,971 |
| 2024-12-06 | 4.25 | 4.61 | 4.25 | 4.4 | +5.01% | 560,522 | 253,699,221 |
| 2024-12-05 | 4.15 | 4.19 | 4.12 | 4.19 | +1.7% | 89,158 | 37,102,611 |
| 2024-12-04 | 4.2 | 4.21 | 4.1 | 4.12 | -2.37% | 120,352 | 50,021,267 |
| 2024-12-03 | 4.24 | 4.25 | 4.16 | 4.22 | 0% | 102,882 | 43,234,274 |
| 2024-12-02 | 4.13 | 4.23 | 4.11 | 4.22 | +2.18% | 148,978 | 62,276,860 |
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：