股票概览
3.42
+0.29%
+0.01
3.43
开盘价
3.57
最高价
3.41
最低价
265,754
成交量
数据更新至: 2024-12-31
技术指标
3.37
MA5 (5日均线)
3.41
MA10 (10日均线)
3.53
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 | 3.43 | 3.57 | 3.41 | 3.42 | +0.29% | 265,754 | 92,499,263 |
| 2024-12-30 | 3.4 | 3.44 | 3.33 | 3.41 | -0.58% | 152,815 | 51,700,290 |
| 2024-12-27 | 3.33 | 3.44 | 3.32 | 3.43 | +3.31% | 162,042 | 55,172,994 |
| 2024-12-26 | 3.3 | 3.37 | 3.27 | 3.32 | +0.91% | 96,822 | 32,230,599 |
| 2024-12-25 | 3.36 | 3.38 | 3.24 | 3.29 | -2.37% | 145,074 | 47,702,980 |
| 2024-12-24 | 3.35 | 3.39 | 3.33 | 3.37 | +0.6% | 116,981 | 39,325,881 |
| 2024-12-23 | 3.49 | 3.5 | 3.34 | 3.35 | -3.74% | 163,408 | 55,429,694 |
| 2024-12-20 | 3.47 | 3.52 | 3.45 | 3.48 | 0% | 130,158 | 45,340,132 |
| 2024-12-19 | 3.5 | 3.53 | 3.42 | 3.48 | -1.14% | 182,789 | 63,347,569 |
| 2024-12-18 | 3.5 | 3.67 | 3.48 | 3.52 | +0.28% | 223,434 | 79,554,229 |
| 2024-12-17 | 3.71 | 3.71 | 3.49 | 3.51 | -5.39% | 314,021 | 112,006,829 |
| 2024-12-16 | 3.71 | 3.79 | 3.67 | 3.71 | -0.27% | 215,997 | 80,354,188 |
| 2024-12-13 | 3.88 | 3.89 | 3.71 | 3.72 | -4.37% | 387,989 | 146,344,629 |
| 2024-12-12 | 3.77 | 3.92 | 3.72 | 3.89 | +3.73% | 549,615 | 211,569,949 |
| 2024-12-11 | 3.65 | 3.76 | 3.63 | 3.75 | +3.02% | 286,677 | 106,462,084 |
| 2024-12-10 | 3.79 | 3.8 | 3.62 | 3.64 | -1.62% | 335,498 | 123,419,084 |
| 2024-12-09 | 3.66 | 3.71 | 3.64 | 3.7 | +0.54% | 387,480 | 142,540,587 |
| 2024-12-06 | 3.48 | 3.84 | 3.47 | 3.68 | +5.44% | 700,055 | 258,815,354 |
| 2024-12-05 | 3.44 | 3.5 | 3.44 | 3.49 | +0.58% | 120,993 | 42,039,648 |
| 2024-12-04 | 3.52 | 3.55 | 3.44 | 3.47 | -1.98% | 224,563 | 78,478,611 |
| 2024-12-03 | 3.54 | 3.57 | 3.5 | 3.54 | -0.28% | 230,572 | 81,478,360 |
| 2024-12-02 | 3.46 | 3.58 | 3.44 | 3.55 | +2.9% | 308,562 | 108,563,521 |
| 2024-11-29 | 3.43 | 3.47 | 3.38 | 3.45 | 0% | 233,670 | 80,378,132 |
| 2024-11-28 | 3.37 | 3.49 | 3.36 | 3.45 | +2.07% | 284,121 | 97,890,788 |
| 2024-11-27 | 3.36 | 3.38 | 3.27 | 3.38 | 0% | 167,935 | 56,005,767 |
| 2024-11-26 | 3.44 | 3.44 | 3.36 | 3.38 | -1.74% | 165,639 | 56,185,610 |
| 2024-11-25 | 3.33 | 3.44 | 3.33 | 3.44 | +2.99% | 250,546 | 85,077,737 |
| 2024-11-22 | 3.4 | 3.51 | 3.34 | 3.34 | -1.76% | 307,625 | 105,495,911 |
| 2024-11-21 | 3.36 | 3.4 | 3.34 | 3.4 | +1.19% | 195,970 | 66,314,147 |
| 2024-11-20 | 3.29 | 3.37 | 3.29 | 3.36 | +1.82% | 196,001 | 65,562,596 |
| 2024-11-19 | 3.29 | 3.3 | 3.21 | 3.3 | +0.61% | 178,403 | 58,147,034 |
| 2024-11-18 | 3.27 | 3.35 | 3.26 | 3.28 | +0.92% | 188,980 | 62,428,065 |
| 2024-11-15 | 3.24 | 3.31 | 3.24 | 3.25 | -0.31% | 122,937 | 40,294,279 |
| 2024-11-14 | 3.33 | 3.35 | 3.26 | 3.26 | -2.4% | 149,240 | 49,294,606 |
| 2024-11-13 | 3.37 | 3.4 | 3.3 | 3.34 | -1.76% | 171,894 | 57,445,402 |
| 2024-11-12 | 3.44 | 3.47 | 3.37 | 3.4 | -0.87% | 253,977 | 86,769,976 |
| 2024-11-11 | 3.35 | 3.45 | 3.31 | 3.43 | +1.78% | 272,695 | 92,170,023 |
| 2024-11-08 | 3.46 | 3.46 | 3.34 | 3.37 | -1.46% | 252,489 | 85,522,500 |
| 2024-11-07 | 3.28 | 3.48 | 3.26 | 3.42 | +3.64% | 352,159 | 119,101,371 |
| 2024-11-06 | 3.26 | 3.32 | 3.22 | 3.3 | +1.23% | 237,470 | 77,948,267 |
| 2024-11-05 | 3.21 | 3.26 | 3.2 | 3.26 | +1.24% | 209,011 | 67,752,552 |
| 2024-11-04 | 3.18 | 3.22 | 3.16 | 3.22 | +0.94% | 115,843 | 37,076,134 |
| 2024-11-01 | 3.22 | 3.26 | 3.17 | 3.19 | -1.54% | 169,225 | 54,243,322 |
| 2024-10-31 | 3.18 | 3.24 | 3.18 | 3.24 | +1.57% | 179,777 | 57,959,856 |
| 2024-10-30 | 3.16 | 3.21 | 3.14 | 3.19 | +0.63% | 129,786 | 41,181,863 |
| 2024-10-29 | 3.25 | 3.27 | 3.16 | 3.17 | -2.46% | 206,636 | 66,029,605 |
| 2024-10-28 | 3.18 | 3.25 | 3.17 | 3.25 | +2.52% | 228,306 | 73,335,148 |
| 2024-10-25 | 3.09 | 3.17 | 3.09 | 3.17 | +2.26% | 194,507 | 60,951,807 |
| 2024-10-24 | 3.05 | 3.1 | 3.04 | 3.1 | +1.31% | 131,585 | 40,446,002 |
| 2024-10-23 | 3.05 | 3.1 | 3.05 | 3.06 | 0% | 174,838 | 53,748,029 |
| 2024-10-22 | 3.01 | 3.06 | 3 | 3.06 | +1.66% | 144,892 | 43,926,604 |
| 2024-10-21 | 3.03 | 3.05 | 2.99 | 3.01 | -0.99% | 169,435 | 51,092,473 |
| 2024-10-18 | 2.99 | 3.05 | 2.94 | 3.04 | +1.67% | 172,265 | 51,645,758 |
| 2024-10-17 | 3.05 | 3.07 | 2.98 | 2.99 | -1.64% | 139,749 | 42,123,918 |
| 2024-10-16 | 2.99 | 3.06 | 2.97 | 3.04 | +1% | 116,698 | 35,356,258 |
| 2024-10-15 | 3.04 | 3.06 | 3 | 3.01 | -1.63% | 100,674 | 30,530,301 |
| 2024-10-14 | 3 | 3.07 | 3 | 3.06 | +2% | 145,230 | 44,086,231 |
| 2024-10-11 | 3.09 | 3.1 | 2.98 | 3 | -3.23% | 185,397 | 56,283,012 |
| 2024-10-10 | 3.1 | 3.15 | 3 | 3.1 | +1.64% | 218,851 | 67,755,869 |
| 2024-10-09 | 3.34 | 3.34 | 3.03 | 3.05 | -9.23% | 302,031 | 95,393,058 |
| 2024-10-08 | 3.5 | 3.5 | 3.19 | 3.36 | +5.33% | 462,428 | 154,286,592 |
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：