股票概览
3.56
-4.56%
-0.17
3.73
开盘价
3.74
最高价
3.56
最低价
810,012
成交量
数据更新至: 2024-12-31
技术指标
3.67
MA5 (5日均线)
3.72
MA10 (10日均线)
3.82
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 | 3.73 | 3.74 | 3.56 | 3.56 | -4.56% | 810,012 | 294,129,577 |
| 2024-12-30 | 3.72 | 3.74 | 3.67 | 3.73 | 0% | 444,514 | 164,786,916 |
| 2024-12-27 | 3.67 | 3.77 | 3.67 | 3.73 | +1.63% | 597,966 | 222,602,878 |
| 2024-12-26 | 3.67 | 3.71 | 3.66 | 3.67 | -0.27% | 328,264 | 120,848,888 |
| 2024-12-25 | 3.72 | 3.72 | 3.63 | 3.68 | -1.34% | 470,980 | 172,746,734 |
| 2024-12-24 | 3.69 | 3.74 | 3.68 | 3.73 | +1.36% | 508,313 | 188,463,369 |
| 2024-12-23 | 3.78 | 3.8 | 3.67 | 3.68 | -3.16% | 773,940 | 288,082,908 |
| 2024-12-20 | 3.78 | 3.82 | 3.77 | 3.8 | +0.26% | 523,524 | 198,706,281 |
| 2024-12-19 | 3.77 | 3.8 | 3.72 | 3.79 | -0.26% | 588,143 | 221,349,012 |
| 2024-12-18 | 3.81 | 3.85 | 3.78 | 3.8 | +0.26% | 453,638 | 173,246,395 |
| 2024-12-17 | 3.83 | 3.85 | 3.77 | 3.79 | -1.3% | 595,449 | 226,594,100 |
| 2024-12-16 | 3.88 | 3.9 | 3.81 | 3.84 | -1.03% | 682,241 | 262,677,324 |
| 2024-12-13 | 4.01 | 4.02 | 3.86 | 3.88 | -4.43% | 1,387,704 | 544,378,671 |
| 2024-12-12 | 4.01 | 4.09 | 3.96 | 4.06 | +1% | 1,154,346 | 465,496,457 |
| 2024-12-11 | 3.96 | 4.06 | 3.94 | 4.02 | +1.26% | 972,874 | 390,313,971 |
| 2024-12-10 | 4.14 | 4.14 | 3.96 | 3.97 | 0% | 1,378,672 | 556,919,244 |
| 2024-12-09 | 4 | 4.06 | 3.92 | 3.97 | -1% | 1,077,341 | 428,841,906 |
| 2024-12-06 | 3.89 | 4.07 | 3.86 | 4.01 | +3.08% | 1,528,332 | 608,241,241 |
| 2024-12-05 | 3.88 | 3.93 | 3.86 | 3.89 | +0.26% | 822,720 | 319,853,569 |
| 2024-12-04 | 3.97 | 3.97 | 3.86 | 3.88 | -2.27% | 901,478 | 353,381,108 |
| 2024-12-03 | 3.96 | 4 | 3.89 | 3.97 | +0.25% | 1,034,594 | 408,230,404 |
| 2024-12-02 | 3.87 | 3.98 | 3.83 | 3.96 | +1.8% | 1,168,414 | 460,643,740 |
| 2024-11-29 | 3.82 | 3.95 | 3.77 | 3.89 | +1.83% | 1,217,324 | 470,362,497 |
| 2024-11-28 | 3.81 | 3.87 | 3.79 | 3.82 | +0.26% | 895,635 | 343,624,171 |
| 2024-11-27 | 3.72 | 3.82 | 3.68 | 3.81 | +1.87% | 844,298 | 316,698,714 |
| 2024-11-26 | 3.71 | 3.8 | 3.7 | 3.74 | 0% | 748,876 | 281,368,558 |
| 2024-11-25 | 3.77 | 3.8 | 3.66 | 3.74 | -0.8% | 1,066,005 | 396,028,939 |
| 2024-11-22 | 3.99 | 4 | 3.75 | 3.77 | -5.75% | 1,588,977 | 616,496,637 |
| 2024-11-21 | 4.04 | 4.04 | 3.96 | 4 | -1.23% | 1,151,263 | 459,843,486 |
| 2024-11-20 | 4.02 | 4.08 | 3.97 | 4.05 | -0.25% | 1,168,781 | 472,131,177 |
| 2024-11-19 | 4.03 | 4.06 | 3.92 | 4.06 | +1.5% | 1,223,276 | 488,259,753 |
| 2024-11-18 | 4.05 | 4.09 | 3.94 | 4 | -0.25% | 1,351,811 | 542,630,677 |
| 2024-11-15 | 4.14 | 4.18 | 4 | 4.01 | -3.37% | 1,535,357 | 627,916,654 |
| 2024-11-14 | 4.18 | 4.3 | 4.14 | 4.15 | -1.43% | 1,499,953 | 632,065,858 |
| 2024-11-13 | 4.27 | 4.31 | 4.17 | 4.21 | -2.32% | 1,841,602 | 776,927,511 |
| 2024-11-12 | 4.48 | 4.48 | 4.26 | 4.31 | -4.65% | 2,634,444 | 1,151,472,907 |
| 2024-11-11 | 4.5 | 4.65 | 4.33 | 4.52 | +1.35% | 3,548,026 | 1,591,801,030 |
| 2024-11-08 | 4.7 | 4.72 | 4.45 | 4.46 | -5.91% | 5,236,058 | 2,385,996,587 |
| 2024-11-07 | 4.23 | 4.74 | 4.17 | 4.74 | +9.98% | 6,146,995 | 2,815,417,516 |
| 2024-11-06 | 4.4 | 4.52 | 4.26 | 4.31 | -3.36% | 3,761,010 | 1,639,930,685 |
| 2024-11-05 | 4.3 | 4.7 | 4.25 | 4.46 | +2.06% | 5,571,011 | 2,504,159,933 |
| 2024-11-04 | 4.13 | 4.43 | 3.89 | 4.37 | +8.17% | 5,541,096 | 2,319,993,617 |
| 2024-11-01 | 4.28 | 4.42 | 4.02 | 4.04 | +0.5% | 7,609,161 | 3,253,000,229 |
| 2024-10-31 | 3.64 | 4.02 | 3.61 | 4.02 | +10.14% | 2,889,003 | 1,132,292,307 |
| 2024-10-30 | 3.61 | 3.68 | 3.59 | 3.65 | +0.55% | 1,301,980 | 472,995,875 |
| 2024-10-29 | 3.67 | 3.77 | 3.61 | 3.63 | -0.55% | 1,800,647 | 663,921,700 |
| 2024-10-28 | 3.57 | 3.68 | 3.55 | 3.65 | +2.53% | 1,463,988 | 532,168,306 |
| 2024-10-25 | 3.52 | 3.6 | 3.51 | 3.56 | +1.14% | 1,124,308 | 400,311,514 |
| 2024-10-24 | 3.5 | 3.54 | 3.48 | 3.52 | +0.28% | 964,164 | 338,935,167 |
| 2024-10-23 | 3.52 | 3.59 | 3.5 | 3.51 | -0.85% | 1,244,873 | 441,241,394 |
| 2024-10-22 | 3.53 | 3.58 | 3.49 | 3.54 | -0.56% | 1,207,618 | 425,461,956 |
| 2024-10-21 | 3.57 | 3.58 | 3.49 | 3.56 | -0.84% | 1,785,954 | 631,995,713 |
| 2024-10-18 | 3.45 | 3.71 | 3.42 | 3.59 | +2.87% | 2,313,287 | 821,701,303 |
| 2024-10-17 | 3.57 | 3.66 | 3.48 | 3.49 | -0.85% | 1,847,768 | 656,932,778 |
| 2024-10-16 | 3.41 | 3.62 | 3.41 | 3.52 | 0% | 2,063,582 | 729,074,150 |
| 2024-10-15 | 3.7 | 3.89 | 3.52 | 3.52 | -5.38% | 4,060,489 | 1,505,926,369 |
| 2024-10-14 | 3.68 | 3.72 | 3.57 | 3.72 | +10.06% | 3,837,840 | 1,414,620,768 |
| 2024-10-11 | 3.4 | 3.48 | 3.33 | 3.38 | -1.46% | 1,341,538 | 459,034,476 |
| 2024-10-10 | 3.59 | 3.63 | 3.34 | 3.43 | -6.03% | 2,362,912 | 815,605,189 |
| 2024-10-09 | 3.8 | 3.83 | 3.65 | 3.65 | -10.1% | 3,066,194 | 1,137,453,566 |
| 2024-10-08 | 4.11 | 4.11 | 3.75 | 4.06 | +8.56% | 5,321,324 | 2,133,108,225 |
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：