股票概览
3.04
-3.18%
-0.1
3.14
开盘价
3.18
最高价
3.04
最低价
248,209
成交量
数据更新至: 2024-12-31
技术指标
3.13
MA5 (5日均线)
3.24
MA10 (10日均线)
3.39
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 | 3.14 | 3.18 | 3.04 | 3.04 | -3.18% | 248,209 | 77,151,263 |
| 2024-12-30 | 3.14 | 3.16 | 3.09 | 3.14 | -0.63% | 189,161 | 58,938,797 |
| 2024-12-27 | 3.15 | 3.22 | 3.12 | 3.16 | +0.32% | 257,304 | 81,885,167 |
| 2024-12-26 | 3.18 | 3.21 | 3.09 | 3.15 | -0.94% | 280,431 | 88,013,846 |
| 2024-12-25 | 3.26 | 3.27 | 3.13 | 3.18 | -2.15% | 227,174 | 72,240,124 |
| 2024-12-24 | 3.24 | 3.27 | 3.2 | 3.25 | 0% | 287,058 | 92,813,453 |
| 2024-12-23 | 3.37 | 3.37 | 3.23 | 3.25 | -3.85% | 420,662 | 138,141,072 |
| 2024-12-20 | 3.41 | 3.46 | 3.34 | 3.38 | +0.6% | 441,125 | 149,502,732 |
| 2024-12-19 | 3.43 | 3.45 | 3.29 | 3.36 | -3.72% | 574,463 | 192,491,479 |
| 2024-12-18 | 3.55 | 3.6 | 3.45 | 3.49 | -3.32% | 748,357 | 263,459,693 |
| 2024-12-17 | 3.87 | 3.89 | 3.61 | 3.61 | -9.98% | 1,140,372 | 417,489,223 |
| 2024-12-16 | 4.02 | 4.22 | 3.98 | 4.01 | +2.82% | 2,354,547 | 961,656,246 |
| 2024-12-13 | 3.64 | 4 | 3.46 | 3.9 | +7.14% | 1,781,900 | 681,208,602 |
| 2024-12-12 | 3.54 | 3.66 | 3.48 | 3.64 | +2.82% | 632,275 | 227,145,346 |
| 2024-12-11 | 3.39 | 3.65 | 3.39 | 3.54 | +3.81% | 553,206 | 196,260,679 |
| 2024-12-10 | 3.49 | 3.5 | 3.36 | 3.41 | +2.71% | 598,893 | 206,327,488 |
| 2024-12-09 | 3.44 | 3.46 | 3.26 | 3.32 | -2.92% | 449,705 | 149,883,304 |
| 2024-12-06 | 3.3 | 3.47 | 3.28 | 3.42 | +3.01% | 525,231 | 179,024,135 |
| 2024-12-05 | 3.25 | 3.33 | 3.24 | 3.32 | +1.22% | 309,536 | 101,667,601 |
| 2024-12-04 | 3.35 | 3.4 | 3.25 | 3.28 | -2.67% | 407,976 | 135,548,080 |
| 2024-12-03 | 3.38 | 3.4 | 3.31 | 3.37 | -2.03% | 536,841 | 179,628,932 |
| 2024-12-02 | 3.3 | 3.45 | 3.29 | 3.44 | +4.56% | 864,428 | 293,081,051 |
| 2024-11-29 | 3.56 | 3.58 | 3.29 | 3.29 | -4.08% | 958,184 | 326,201,570 |
| 2024-11-28 | 3.14 | 3.43 | 3.12 | 3.43 | +9.94% | 533,709 | 176,394,861 |
| 2024-11-27 | 3.08 | 3.12 | 3.01 | 3.12 | +1.3% | 203,109 | 62,341,328 |
| 2024-11-26 | 3.08 | 3.13 | 3.06 | 3.08 | -0.32% | 205,653 | 63,503,519 |
| 2024-11-25 | 3.06 | 3.12 | 3.01 | 3.09 | +1.31% | 194,949 | 59,708,559 |
| 2024-11-22 | 3.14 | 3.19 | 3.04 | 3.05 | -3.17% | 221,620 | 69,261,723 |
| 2024-11-21 | 3.16 | 3.19 | 3.12 | 3.15 | -0.63% | 173,359 | 54,564,761 |
| 2024-11-20 | 3.15 | 3.19 | 3.12 | 3.17 | 0% | 176,864 | 55,790,422 |
| 2024-11-19 | 3.14 | 3.19 | 3.08 | 3.17 | +0.96% | 224,079 | 70,182,444 |
| 2024-11-18 | 3.12 | 3.24 | 3.11 | 3.14 | +1.29% | 278,421 | 88,430,752 |
| 2024-11-15 | 3.18 | 3.2 | 3.09 | 3.1 | -3.13% | 221,281 | 69,671,144 |
| 2024-11-14 | 3.36 | 3.39 | 3.2 | 3.2 | -2.14% | 245,771 | 79,920,996 |
| 2024-11-13 | 3.3 | 3.36 | 3.22 | 3.27 | -1.21% | 241,566 | 79,019,906 |
| 2024-11-12 | 3.33 | 3.38 | 3.29 | 3.31 | -0.6% | 253,048 | 84,173,290 |
| 2024-11-11 | 3.42 | 3.43 | 3.3 | 3.33 | -2.35% | 321,805 | 107,207,518 |
| 2024-11-08 | 3.66 | 3.66 | 3.4 | 3.41 | -5.01% | 415,030 | 144,134,671 |
| 2024-11-07 | 3.4 | 3.61 | 3.37 | 3.59 | +4.97% | 418,843 | 147,758,528 |
| 2024-11-06 | 3.39 | 3.45 | 3.24 | 3.42 | +1.18% | 404,709 | 135,431,904 |
| 2024-11-05 | 3.21 | 3.4 | 3.2 | 3.38 | +4.97% | 357,547 | 119,956,322 |
| 2024-11-04 | 3.29 | 3.3 | 3.17 | 3.22 | -1.53% | 250,791 | 80,445,086 |
| 2024-11-01 | 3.33 | 3.39 | 3.23 | 3.27 | -1.51% | 319,797 | 105,337,112 |
| 2024-10-31 | 3.28 | 3.4 | 3.2 | 3.32 | +1.22% | 329,695 | 109,613,202 |
| 2024-10-30 | 3.2 | 3.33 | 3.19 | 3.28 | +2.18% | 254,119 | 82,905,450 |
| 2024-10-29 | 3.31 | 3.35 | 3.2 | 3.21 | -2.73% | 224,056 | 73,179,993 |
| 2024-10-28 | 3.15 | 3.32 | 3.13 | 3.3 | +5.43% | 401,336 | 130,336,519 |
| 2024-10-25 | 3.08 | 3.19 | 3.08 | 3.13 | +1.29% | 199,051 | 62,573,437 |
| 2024-10-24 | 3.06 | 3.13 | 3.06 | 3.09 | +0.32% | 195,403 | 60,358,048 |
| 2024-10-23 | 3.05 | 3.16 | 3.02 | 3.08 | +0.98% | 280,479 | 86,906,897 |
| 2024-10-22 | 3 | 3.07 | 2.98 | 3.05 | +1.67% | 227,757 | 69,139,058 |
| 2024-10-21 | 3.02 | 3.04 | 2.98 | 3 | -0.66% | 268,709 | 80,718,356 |
| 2024-10-18 | 2.97 | 3.06 | 2.9 | 3.02 | +1.34% | 353,879 | 105,260,038 |
| 2024-10-17 | 3.19 | 3.19 | 2.98 | 2.98 | -5.7% | 444,898 | 135,528,527 |
| 2024-10-16 | 3.02 | 3.17 | 3.02 | 3.16 | +4.29% | 405,022 | 126,600,482 |
| 2024-10-15 | 3.1 | 3.14 | 3 | 3.03 | -3.5% | 333,117 | 102,443,850 |
| 2024-10-14 | 3.09 | 3.17 | 3 | 3.14 | +3.63% | 401,328 | 124,382,460 |
| 2024-10-11 | 3 | 3.12 | 2.98 | 3.03 | -1.62% | 328,427 | 100,186,559 |
| 2024-10-10 | 3.06 | 3.23 | 2.96 | 3.08 | +0.98% | 478,159 | 147,357,145 |
| 2024-10-09 | 3.37 | 3.37 | 3.05 | 3.05 | -9.76% | 552,243 | 173,876,194 |
| 2024-10-08 | 3.7 | 3.7 | 3.26 | 3.38 | +0.6% | 822,451 | 286,713,032 |
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：