股票概览
3.77
-4.07%
-0.16
3.92
开盘价
3.96
最高价
3.77
最低价
988,952
成交量
数据更新至: 2024-12-31
技术指标
3.90
MA5 (5日均线)
3.89
MA10 (10日均线)
4.01
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 | 3.92 | 3.96 | 3.77 | 3.77 | -4.07% | 988,952 | 379,871,420 |
| 2024-12-30 | 3.95 | 3.98 | 3.86 | 3.93 | -0.25% | 938,152 | 366,168,828 |
| 2024-12-27 | 3.93 | 4.02 | 3.91 | 3.94 | +0.25% | 1,275,793 | 506,085,306 |
| 2024-12-26 | 3.9 | 4.02 | 3.88 | 3.93 | +0.51% | 1,137,230 | 447,384,041 |
| 2024-12-25 | 3.86 | 3.97 | 3.75 | 3.91 | +1.56% | 1,519,575 | 586,801,330 |
| 2024-12-24 | 3.8 | 3.88 | 3.79 | 3.85 | +1.32% | 796,090 | 306,295,357 |
| 2024-12-23 | 3.88 | 3.92 | 3.79 | 3.8 | -2.81% | 986,844 | 378,381,330 |
| 2024-12-20 | 3.87 | 3.94 | 3.86 | 3.91 | +0.51% | 862,745 | 336,936,425 |
| 2024-12-19 | 3.88 | 3.92 | 3.84 | 3.89 | -1.52% | 986,450 | 382,390,830 |
| 2024-12-18 | 3.95 | 4.01 | 3.93 | 3.95 | +0.25% | 891,638 | 353,560,043 |
| 2024-12-17 | 4 | 4.02 | 3.92 | 3.94 | -1.99% | 1,146,743 | 454,020,029 |
| 2024-12-16 | 4.06 | 4.11 | 3.99 | 4.02 | -0.74% | 1,180,618 | 476,951,857 |
| 2024-12-13 | 4.16 | 4.2 | 4.04 | 4.05 | -3.57% | 1,726,148 | 707,892,242 |
| 2024-12-12 | 4.21 | 4.26 | 4.1 | 4.2 | -0.47% | 1,741,270 | 727,063,050 |
| 2024-12-11 | 4.17 | 4.29 | 4.16 | 4.22 | +0.24% | 1,400,065 | 592,252,446 |
| 2024-12-10 | 4.35 | 4.4 | 4.2 | 4.21 | +0.24% | 2,827,192 | 1,217,045,334 |
| 2024-12-09 | 4.32 | 4.37 | 4.15 | 4.2 | -2.78% | 2,203,379 | 933,609,719 |
| 2024-12-06 | 4.1 | 4.41 | 4.07 | 4.32 | +4.6% | 3,592,125 | 1,533,494,390 |
| 2024-12-05 | 4.06 | 4.16 | 4.05 | 4.13 | +0.98% | 1,986,818 | 816,341,593 |
| 2024-12-04 | 4.1 | 4.21 | 4.06 | 4.09 | -1.45% | 1,913,787 | 788,835,774 |
| 2024-12-03 | 4.23 | 4.26 | 4.11 | 4.15 | -1.89% | 2,650,526 | 1,105,388,256 |
| 2024-12-02 | 4.05 | 4.32 | 4.03 | 4.23 | +3.42% | 3,426,102 | 1,442,057,422 |
| 2024-11-29 | 3.96 | 4.22 | 3.86 | 4.09 | +2.25% | 3,963,688 | 1,588,830,134 |
| 2024-11-28 | 3.8 | 4.15 | 3.78 | 4 | +5.82% | 4,498,061 | 1,787,917,110 |
| 2024-11-27 | 3.77 | 3.8 | 3.65 | 3.78 | -0.53% | 2,083,185 | 773,630,490 |
| 2024-11-26 | 3.8 | 3.9 | 3.77 | 3.8 | +0.53% | 1,967,778 | 751,276,874 |
| 2024-11-25 | 3.78 | 3.85 | 3.69 | 3.78 | -0.53% | 2,081,912 | 779,032,877 |
| 2024-11-22 | 4.06 | 4.07 | 3.79 | 3.8 | -7.32% | 3,542,462 | 1,394,319,900 |
| 2024-11-21 | 4.11 | 4.24 | 4.05 | 4.1 | -1.91% | 3,118,186 | 1,284,245,849 |
| 2024-11-20 | 4.1 | 4.26 | 4.05 | 4.18 | +0.97% | 3,621,164 | 1,512,769,188 |
| 2024-11-19 | 4.11 | 4.22 | 3.95 | 4.14 | -2.59% | 4,945,503 | 2,014,795,879 |
| 2024-11-18 | 4.59 | 4.72 | 4.25 | 4.25 | -5.56% | 5,496,426 | 2,455,853,032 |
| 2024-11-15 | 4.9 | 4.94 | 4.49 | 4.5 | -9.09% | 8,008,314 | 3,743,664,262 |
| 2024-11-14 | 4.4 | 4.95 | 4.38 | 4.95 | +10% | 6,165,916 | 2,960,088,247 |
| 2024-11-13 | 4.7 | 4.96 | 4.42 | 4.5 | -3.85% | 6,112,716 | 2,854,246,997 |
| 2024-11-12 | 4.58 | 4.85 | 4.42 | 4.68 | +4% | 6,375,510 | 2,992,443,201 |
| 2024-11-11 | 4.81 | 5.18 | 4.44 | 4.5 | -6.64% | 7,371,747 | 3,431,493,803 |
| 2024-11-08 | 4.36 | 4.82 | 4.17 | 4.82 | +10.05% | 9,700,420 | 4,492,509,469 |
| 2024-11-07 | 4.76 | 4.76 | 4.38 | 4.38 | -10.06% | 10,472,926 | 4,655,544,629 |
| 2024-11-06 | 4.87 | 4.87 | 4.76 | 4.87 | +9.93% | 3,793,815 | 1,846,754,040 |
| 2024-11-05 | 4.43 | 4.43 | 4.43 | 4.43 | +9.93% | 157,000 | 69,550,787 |
| 2024-11-04 | 4.03 | 4.03 | 4.03 | 4.03 | +10.11% | 600,406 | 241,963,755 |
| 2024-11-01 | 3.66 | 3.66 | 3.53 | 3.66 | +9.91% | 2,907,824 | 1,060,033,717 |
| 2024-10-31 | 3.18 | 3.33 | 3.14 | 3.33 | +9.9% | 1,883,827 | 617,616,098 |
| 2024-10-30 | 2.92 | 3.08 | 2.88 | 3.03 | +4.12% | 2,519,774 | 753,513,965 |
| 2024-10-29 | 2.88 | 3.11 | 2.88 | 2.91 | +1.75% | 3,018,711 | 902,788,155 |
| 2024-10-28 | 2.77 | 2.86 | 2.75 | 2.86 | +3.25% | 1,471,636 | 414,721,118 |
| 2024-10-25 | 2.74 | 2.79 | 2.74 | 2.77 | +0.73% | 759,837 | 210,129,963 |
| 2024-10-24 | 2.75 | 2.77 | 2.72 | 2.75 | -0.72% | 787,932 | 216,411,476 |
| 2024-10-23 | 2.75 | 2.83 | 2.74 | 2.77 | +0.36% | 1,196,366 | 332,856,672 |
| 2024-10-22 | 2.74 | 2.77 | 2.71 | 2.76 | +0.73% | 961,111 | 263,135,611 |
| 2024-10-21 | 2.84 | 2.85 | 2.73 | 2.74 | -2.49% | 1,535,758 | 423,101,417 |
| 2024-10-18 | 2.72 | 2.87 | 2.71 | 2.81 | +2.55% | 1,222,464 | 340,937,069 |
| 2024-10-17 | 2.81 | 2.84 | 2.72 | 2.74 | -1.79% | 847,890 | 235,486,219 |
| 2024-10-16 | 2.75 | 2.84 | 2.73 | 2.79 | +0.72% | 931,044 | 260,002,959 |
| 2024-10-15 | 2.89 | 2.89 | 2.76 | 2.77 | -4.48% | 1,293,950 | 365,412,152 |
| 2024-10-14 | 2.8 | 2.93 | 2.78 | 2.9 | +4.69% | 1,417,021 | 403,619,685 |
| 2024-10-11 | 2.8 | 2.84 | 2.74 | 2.77 | -1.77% | 1,263,408 | 352,349,183 |
| 2024-10-10 | 2.87 | 2.94 | 2.78 | 2.82 | -1.74% | 1,849,113 | 528,091,867 |
| 2024-10-09 | 3.1 | 3.1 | 2.87 | 2.87 | -10.03% | 2,660,824 | 791,971,798 |
| 2024-10-08 | 3.33 | 3.33 | 3.05 | 3.19 | +5.28% | 4,059,226 | 1,298,018,591 |
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：