股票概览
3.26
-4.4%
-0.15
3.31
开盘价
3.42
最高价
3.25
最低价
225,222
成交量
数据更新至: 2024-12-31
技术指标
3.48
MA5 (5日均线)
3.55
MA10 (10日均线)
3.69
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 | 3.31 | 3.42 | 3.25 | 3.26 | -4.4% | 225,222 | 74,958,833 |
| 2024-12-30 | 3.52 | 3.61 | 3.39 | 3.41 | -4.48% | 206,229 | 71,068,258 |
| 2024-12-27 | 3.59 | 3.68 | 3.56 | 3.57 | 0% | 85,657 | 30,959,984 |
| 2024-12-26 | 3.53 | 3.62 | 3.51 | 3.57 | -0.56% | 116,037 | 41,402,106 |
| 2024-12-25 | 3.65 | 3.76 | 3.55 | 3.59 | -1.64% | 150,109 | 54,496,455 |
| 2024-12-24 | 3.52 | 3.69 | 3.46 | 3.65 | +1.11% | 177,973 | 63,704,178 |
| 2024-12-23 | 3.73 | 3.83 | 3.61 | 3.61 | -2.17% | 305,914 | 114,201,646 |
| 2024-12-20 | 3.69 | 3.69 | 3.63 | 3.69 | +5.13% | 84,064 | 31,005,317 |
| 2024-12-19 | 3.6 | 3.65 | 3.48 | 3.51 | -4.1% | 218,926 | 77,328,920 |
| 2024-12-18 | 3.69 | 3.84 | 3.63 | 3.66 | -0.54% | 141,284 | 52,524,154 |
| 2024-12-17 | 3.83 | 3.86 | 3.68 | 3.68 | -4.91% | 178,575 | 66,491,455 |
| 2024-12-16 | 3.81 | 3.93 | 3.81 | 3.87 | +0.52% | 134,882 | 52,116,886 |
| 2024-12-13 | 3.95 | 3.99 | 3.8 | 3.85 | -3.51% | 217,673 | 84,654,895 |
| 2024-12-12 | 3.94 | 4.06 | 3.82 | 3.99 | +1.53% | 298,772 | 117,259,986 |
| 2024-12-11 | 3.73 | 3.93 | 3.69 | 3.93 | +5.08% | 310,121 | 119,205,809 |
| 2024-12-10 | 3.87 | 3.95 | 3.62 | 3.74 | -1.84% | 457,277 | 172,132,488 |
| 2024-12-09 | 4.1 | 4.12 | 3.81 | 3.81 | -4.99% | 596,499 | 232,573,608 |
| 2024-12-06 | 3.82 | 4.01 | 3.82 | 4.01 | +4.97% | 250,769 | 99,876,083 |
| 2024-12-05 | 3.82 | 3.82 | 3.7 | 3.82 | +4.95% | 388,590 | 147,420,660 |
| 2024-12-04 | 3.55 | 3.64 | 3.5 | 3.64 | +4.9% | 80,867 | 29,334,234 |
| 2024-12-03 | 3.53 | 3.56 | 3.43 | 3.47 | -1.7% | 169,682 | 59,126,100 |
| 2024-12-02 | 3.42 | 3.55 | 3.35 | 3.53 | +3.22% | 210,158 | 72,919,550 |
| 2024-11-29 | 3.48 | 3.55 | 3.35 | 3.42 | 0% | 199,023 | 68,369,114 |
| 2024-11-28 | 3.52 | 3.67 | 3.41 | 3.42 | -4.74% | 291,166 | 102,163,208 |
| 2024-11-27 | 3.6 | 3.65 | 3.46 | 3.59 | +3.16% | 436,459 | 156,766,057 |
| 2024-11-26 | 3.43 | 3.48 | 3.34 | 3.48 | +5.14% | 133,018 | 45,867,198 |
| 2024-11-25 | 3.15 | 3.31 | 3.15 | 3.31 | +5.08% | 278,833 | 90,570,632 |
| 2024-11-22 | 3.14 | 3.25 | 3.14 | 3.15 | +0.32% | 253,022 | 80,531,766 |
| 2024-11-21 | 3.23 | 3.25 | 3.14 | 3.14 | -4.85% | 325,584 | 103,021,825 |
| 2024-11-20 | 3.04 | 3.36 | 3.04 | 3.3 | +3.13% | 504,468 | 162,879,061 |
| 2024-11-19 | 3.2 | 3.2 | 3.2 | 3.2 | -5.04% | 65,439 | 20,940,480 |
| 2024-11-18 | 3.45 | 3.53 | 3.37 | 3.37 | -5.07% | 233,779 | 79,430,834 |
| 2024-11-15 | 3.55 | 3.79 | 3.55 | 3.55 | -5.08% | 575,176 | 206,776,616 |
| 2024-11-14 | 3.78 | 3.83 | 3.65 | 3.74 | +2.47% | 538,341 | 203,326,825 |
| 2024-11-13 | 3.55 | 3.65 | 3.39 | 3.65 | +4.89% | 500,865 | 178,854,509 |
| 2024-11-12 | 3.48 | 3.48 | 3.31 | 3.48 | +5.14% | 351,012 | 121,378,995 |
| 2024-11-11 | 3.16 | 3.31 | 3.15 | 3.31 | +5.08% | 197,904 | 64,867,105 |
| 2024-11-08 | 3.25 | 3.26 | 3.08 | 3.15 | -2.78% | 465,883 | 147,340,225 |
| 2024-11-07 | 3.1 | 3.26 | 3 | 3.24 | +4.52% | 720,108 | 229,727,602 |
| 2024-11-06 | 3.1 | 3.1 | 3.1 | 3.1 | +5.08% | 20,466 | 6,344,556 |
| 2024-11-05 | 2.94 | 2.95 | 2.86 | 2.95 | +4.98% | 108,149 | 31,790,238 |
| 2024-11-04 | 2.78 | 2.81 | 2.72 | 2.81 | +4.85% | 247,757 | 69,288,660 |
| 2024-11-01 | 2.95 | 2.95 | 2.67 | 2.68 | -4.63% | 847,959 | 239,379,934 |
| 2024-10-31 | 2.81 | 2.81 | 2.81 | 2.81 | +4.85% | 22,755 | 6,394,085 |
| 2024-10-30 | 2.68 | 2.68 | 2.68 | 2.68 | +5.1% | 12,909 | 3,459,483 |
| 2024-10-29 | 2.55 | 2.55 | 2.55 | 2.55 | +4.94% | 18,634 | 4,751,670 |
| 2024-10-28 | 2.39 | 2.43 | 2.36 | 2.43 | +5.19% | 118,410 | 28,524,897 |
| 2024-10-25 | 2.17 | 2.31 | 2.13 | 2.31 | +5% | 318,471 | 72,027,364 |
| 2024-10-24 | 2.2 | 2.22 | 2.13 | 2.2 | +4.27% | 419,499 | 91,834,132 |
| 2024-10-23 | 2.01 | 2.11 | 2.01 | 2.11 | +4.98% | 162,790 | 34,067,460 |
| 2024-10-22 | 1.96 | 2.04 | 1.96 | 2.01 | +0.5% | 163,115 | 32,564,406 |
| 2024-10-21 | 1.99 | 2.04 | 1.92 | 2 | +2.56% | 256,604 | 51,160,740 |
| 2024-10-18 | 1.9 | 2.01 | 1.89 | 1.95 | +1.56% | 347,264 | 68,064,429 |
| 2024-10-17 | 1.81 | 1.92 | 1.77 | 1.92 | +4.92% | 408,350 | 76,317,453 |
| 2024-10-16 | 1.89 | 1.93 | 1.8 | 1.83 | -3.17% | 323,409 | 59,688,955 |
| 2024-10-15 | 1.92 | 1.95 | 1.87 | 1.89 | -3.08% | 306,961 | 58,330,094 |
| 2024-10-14 | 2 | 2.04 | 1.92 | 1.95 | -2.99% | 298,282 | 59,089,217 |
| 2024-10-11 | 1.94 | 2.01 | 1.91 | 2.01 | +5.24% | 252,523 | 50,258,814 |
| 2024-10-10 | 1.92 | 1.99 | 1.89 | 1.91 | -4.02% | 243,935 | 46,886,464 |
| 2024-10-09 | 2.03 | 2.04 | 1.99 | 1.99 | -4.78% | 216,638 | 43,307,169 |
| 2024-10-08 | 2.19 | 2.21 | 2.06 | 2.09 | -0.48% | 520,244 | 110,094,340 |
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：