股票概览
3.97
+4.2%
+0.16
3.7
开盘价
4
最高价
3.7
最低价
535,772
成交量
数据更新至: 2024-12-31
技术指标
4.01
MA5 (5日均线)
3.78
MA10 (10日均线)
3.46
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 | 3.7 | 4 | 3.7 | 3.97 | +4.2% | 535,772 | 210,883,719 |
| 2024-12-30 | 3.81 | 3.89 | 3.81 | 3.81 | -4.99% | 191,540 | 73,031,487 |
| 2024-12-27 | 4.43 | 4.43 | 4.01 | 4.01 | -4.98% | 928,304 | 392,841,449 |
| 2024-12-26 | 4.22 | 4.22 | 4.22 | 4.22 | +4.98% | 20,178 | 8,515,293 |
| 2024-12-25 | 4.02 | 4.02 | 4.02 | 4.02 | +4.96% | 18,189 | 7,311,817 |
| 2024-12-24 | 3.6 | 3.83 | 3.53 | 3.83 | +4.93% | 456,467 | 170,644,735 |
| 2024-12-23 | 3.59 | 3.77 | 3.46 | 3.65 | +1.67% | 673,866 | 243,767,397 |
| 2024-12-20 | 3.38 | 3.59 | 3.36 | 3.59 | +4.97% | 425,216 | 150,018,303 |
| 2024-12-19 | 3.3 | 3.46 | 3.21 | 3.42 | +3.64% | 553,314 | 186,211,507 |
| 2024-12-18 | 3.11 | 3.3 | 3.09 | 3.3 | +5.1% | 359,573 | 115,880,059 |
| 2024-12-17 | 3.24 | 3.24 | 3.11 | 3.14 | +0.64% | 279,030 | 88,050,389 |
| 2024-12-16 | 3.06 | 3.21 | 3.05 | 3.12 | +0.32% | 287,027 | 89,176,550 |
| 2024-12-13 | 3.25 | 3.27 | 3.06 | 3.11 | -3.12% | 434,478 | 136,299,864 |
| 2024-12-12 | 3.06 | 3.21 | 3.06 | 3.21 | +4.9% | 266,559 | 84,956,608 |
| 2024-12-11 | 3.02 | 3.09 | 2.99 | 3.06 | +0.99% | 226,737 | 69,446,985 |
| 2024-12-10 | 3.12 | 3.13 | 3 | 3.03 | -1.3% | 318,483 | 97,746,483 |
| 2024-12-09 | 3.2 | 3.2 | 3.06 | 3.07 | -4.66% | 367,455 | 113,645,468 |
| 2024-12-06 | 3.18 | 3.24 | 3.15 | 3.22 | +2.55% | 308,040 | 98,323,431 |
| 2024-12-05 | 3.23 | 3.25 | 3.1 | 3.14 | -3.38% | 321,657 | 101,297,523 |
| 2024-12-04 | 3.4 | 3.42 | 3.25 | 3.25 | -4.97% | 381,561 | 125,218,598 |
| 2024-12-03 | 3.38 | 3.47 | 3.31 | 3.42 | +2.09% | 460,187 | 156,852,501 |
| 2024-12-02 | 3.37 | 3.43 | 3.35 | 3.35 | -5.1% | 736,308 | 247,787,992 |
| 2024-11-29 | 3.53 | 3.53 | 3.31 | 3.53 | +5.06% | 998,027 | 347,031,104 |
| 2024-11-28 | 3.36 | 3.36 | 3.36 | 3.36 | +5% | 21,686 | 7,286,536 |
| 2024-11-27 | 3.2 | 3.2 | 3.15 | 3.2 | +4.92% | 189,749 | 60,679,983 |
| 2024-11-26 | 2.96 | 3.24 | 2.94 | 3.05 | -1.29% | 755,266 | 232,328,435 |
| 2024-11-25 | 3.2 | 3.23 | 3.09 | 3.09 | -4.92% | 390,960 | 121,484,074 |
| 2024-11-22 | 3.26 | 3.39 | 3.25 | 3.25 | -4.97% | 510,101 | 166,738,471 |
| 2024-11-21 | 3.42 | 3.47 | 3.42 | 3.42 | -5% | 470,590 | 161,029,011 |
| 2024-11-20 | 3.49 | 3.62 | 3.46 | 3.6 | +4.35% | 1,020,353 | 364,752,198 |
| 2024-11-19 | 3.43 | 3.55 | 3.43 | 3.45 | -4.43% | 686,239 | 236,404,019 |
| 2024-11-18 | 3.61 | 3.74 | 3.61 | 3.61 | -5% | 371,058 | 134,238,752 |
| 2024-11-15 | 3.8 | 3.88 | 3.8 | 3.8 | -5% | 602,996 | 229,477,485 |
| 2024-11-14 | 3.7 | 4.02 | 3.7 | 4 | +4.44% | 1,143,953 | 452,865,382 |
| 2024-11-13 | 4.19 | 4.19 | 3.83 | 3.83 | -4.96% | 1,302,386 | 513,325,642 |
| 2024-11-12 | 4.03 | 4.03 | 3.68 | 4.03 | +4.95% | 1,111,193 | 443,367,506 |
| 2024-11-11 | 3.84 | 3.84 | 3.84 | 3.84 | +4.92% | 49,272 | 18,920,379 |
| 2024-11-08 | 3.66 | 3.66 | 3.66 | 3.66 | +4.87% | 22,594 | 8,269,477 |
| 2024-11-07 | 3.49 | 3.49 | 3.24 | 3.49 | +5.12% | 1,218,000 | 420,188,841 |
| 2024-11-06 | 3.32 | 3.32 | 3.32 | 3.32 | +5.06% | 24,274 | 8,058,968 |
| 2024-11-05 | 3.16 | 3.16 | 3.16 | 3.16 | +4.98% | 26,519 | 8,380,092 |
| 2024-11-04 | 3.01 | 3.01 | 3.01 | 3.01 | +4.88% | 10,627 | 3,198,790 |
| 2024-11-01 | 2.87 | 2.87 | 2.87 | 2.87 | +5.13% | 28,830 | 8,274,173 |
| 2024-10-31 | 2.73 | 2.73 | 2.73 | 2.73 | +5% | 12,506 | 3,414,247 |
| 2024-10-30 | 2.6 | 2.6 | 2.6 | 2.6 | +4.84% | 23,283 | 6,053,583 |
| 2024-10-29 | 2.48 | 2.48 | 2.48 | 2.48 | +5.08% | 97,721 | 24,234,773 |
| 2024-10-28 | 2.36 | 2.36 | 2.36 | 2.36 | +4.89% | 5,014 | 1,183,304 |
| 2024-10-25 | 2.25 | 2.25 | 2.25 | 2.25 | +5.14% | 18,342 | 4,126,952 |
| 2024-10-24 | 2.14 | 2.14 | 2.14 | 2.14 | +4.9% | 5,473 | 1,171,276 |
| 2024-10-23 | 2.04 | 2.04 | 2.04 | 2.04 | +5.15% | 7,098 | 1,447,996 |
| 2024-10-22 | 1.94 | 1.94 | 1.94 | 1.94 | +4.86% | 5,568 | 1,080,192 |
| 2024-10-21 | 1.85 | 1.85 | 1.85 | 1.85 | +5.11% | 17,056 | 3,155,428 |
| 2024-10-18 | 1.76 | 1.76 | 1.76 | 1.76 | +4.76% | 21,101 | 3,713,825 |
| 2024-10-17 | 1.68 | 1.68 | 1.68 | 1.68 | +5% | 9,398 | 1,578,846 |
| 2024-10-16 | 1.6 | 1.6 | 1.6 | 1.6 | +5.26% | 7,782 | 1,245,120 |
| 2024-10-15 | 1.52 | 1.52 | 1.52 | 1.52 | +4.83% | 31,780 | 4,830,539 |
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：