股票概览
3.23
-2.42%
-0.08
3.3
开盘价
3.32
最高价
3.22
最低价
1,802,990
成交量
数据更新至: 2024-12-31
技术指标
3.29
MA5 (5日均线)
3.30
MA10 (10日均线)
3.39
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 | 3.3 | 3.32 | 3.22 | 3.23 | -2.42% | 1,802,990 | 588,010,765 |
| 2024-12-30 | 3.31 | 3.33 | 3.29 | 3.31 | 0% | 863,181 | 285,702,085 |
| 2024-12-27 | 3.29 | 3.32 | 3.28 | 3.31 | +0.61% | 1,078,211 | 356,514,008 |
| 2024-12-26 | 3.31 | 3.33 | 3.28 | 3.29 | -0.6% | 970,957 | 320,903,759 |
| 2024-12-25 | 3.33 | 3.35 | 3.3 | 3.31 | -0.6% | 1,191,192 | 395,826,340 |
| 2024-12-24 | 3.29 | 3.33 | 3.28 | 3.33 | +1.22% | 1,200,967 | 397,015,165 |
| 2024-12-23 | 3.29 | 3.33 | 3.28 | 3.29 | +0.3% | 1,442,291 | 476,494,725 |
| 2024-12-20 | 3.31 | 3.33 | 3.27 | 3.28 | -1.2% | 1,639,056 | 538,866,391 |
| 2024-12-19 | 3.32 | 3.33 | 3.29 | 3.32 | -1.19% | 1,816,948 | 601,317,357 |
| 2024-12-18 | 3.4 | 3.42 | 3.35 | 3.36 | -1.18% | 1,608,904 | 543,843,144 |
| 2024-12-17 | 3.45 | 3.47 | 3.39 | 3.4 | -1.45% | 1,497,157 | 513,770,049 |
| 2024-12-16 | 3.44 | 3.49 | 3.43 | 3.45 | 0% | 1,850,530 | 638,455,735 |
| 2024-12-13 | 3.55 | 3.56 | 3.43 | 3.45 | -3.63% | 5,507,473 | 1,909,551,002 |
| 2024-12-12 | 3.59 | 3.6 | 3.54 | 3.58 | 0% | 2,152,603 | 768,879,135 |
| 2024-12-11 | 3.5 | 3.6 | 3.48 | 3.58 | +2.29% | 2,699,740 | 962,137,590 |
| 2024-12-10 | 3.58 | 3.61 | 3.49 | 3.5 | 0% | 2,280,856 | 807,594,589 |
| 2024-12-09 | 3.49 | 3.55 | 3.48 | 3.5 | +0.29% | 1,909,129 | 671,317,401 |
| 2024-12-06 | 3.44 | 3.5 | 3.44 | 3.49 | +1.16% | 2,150,035 | 748,184,408 |
| 2024-12-05 | 3.45 | 3.47 | 3.42 | 3.45 | -0.29% | 1,292,546 | 444,957,483 |
| 2024-12-04 | 3.48 | 3.51 | 3.44 | 3.46 | -0.29% | 1,911,762 | 664,945,775 |
| 2024-12-03 | 3.47 | 3.48 | 3.4 | 3.47 | 0% | 2,117,749 | 728,363,161 |
| 2024-12-02 | 3.38 | 3.48 | 3.37 | 3.47 | +5.15% | 4,087,780 | 1,406,353,945 |
| 2024-11-29 | 3.26 | 3.32 | 3.25 | 3.3 | +1.23% | 1,540,728 | 507,313,896 |
| 2024-11-28 | 3.27 | 3.3 | 3.26 | 3.26 | -0.91% | 1,243,152 | 407,921,702 |
| 2024-11-27 | 3.27 | 3.29 | 3.18 | 3.29 | +0.92% | 1,565,469 | 505,647,957 |
| 2024-11-26 | 3.27 | 3.3 | 3.26 | 3.26 | -0.61% | 995,288 | 326,374,707 |
| 2024-11-25 | 3.29 | 3.32 | 3.25 | 3.28 | -0.3% | 1,247,981 | 410,133,173 |
| 2024-11-22 | 3.38 | 3.39 | 3.29 | 3.29 | -2.95% | 2,054,682 | 685,086,016 |
| 2024-11-21 | 3.39 | 3.42 | 3.37 | 3.39 | -0.29% | 1,405,847 | 476,110,211 |
| 2024-11-20 | 3.39 | 3.41 | 3.36 | 3.4 | 0% | 1,673,467 | 566,940,767 |
| 2024-11-19 | 3.37 | 3.4 | 3.34 | 3.4 | +0.89% | 1,722,813 | 581,133,415 |
| 2024-11-18 | 3.35 | 3.42 | 3.32 | 3.37 | +0.6% | 2,426,779 | 818,836,879 |
| 2024-11-15 | 3.37 | 3.41 | 3.35 | 3.35 | -0.3% | 1,876,270 | 634,050,262 |
| 2024-11-14 | 3.44 | 3.46 | 3.36 | 3.36 | -3.17% | 2,401,586 | 817,745,079 |
| 2024-11-13 | 3.43 | 3.51 | 3.42 | 3.47 | 0% | 1,942,463 | 672,109,022 |
| 2024-11-12 | 3.53 | 3.58 | 3.44 | 3.47 | -2.25% | 3,257,030 | 1,145,484,824 |
| 2024-11-11 | 3.56 | 3.58 | 3.5 | 3.55 | -1.39% | 2,972,160 | 1,051,289,215 |
| 2024-11-08 | 3.72 | 3.77 | 3.58 | 3.6 | -1.37% | 4,142,076 | 1,512,841,478 |
| 2024-11-07 | 3.53 | 3.65 | 3.47 | 3.65 | +1.39% | 3,947,514 | 1,408,268,017 |
| 2024-11-06 | 3.65 | 3.67 | 3.58 | 3.6 | -1.1% | 3,319,649 | 1,203,272,269 |
| 2024-11-05 | 3.52 | 3.65 | 3.5 | 3.64 | +2.54% | 3,996,606 | 1,436,874,536 |
| 2024-11-04 | 3.53 | 3.55 | 3.44 | 3.55 | +0.85% | 2,968,448 | 1,039,285,072 |
| 2024-11-01 | 3.38 | 3.59 | 3.37 | 3.52 | +3.53% | 5,059,228 | 1,773,309,303 |
| 2024-10-31 | 3.37 | 3.42 | 3.35 | 3.4 | +0.59% | 2,207,625 | 749,152,089 |
| 2024-10-30 | 3.38 | 3.41 | 3.34 | 3.38 | -0.29% | 2,011,508 | 678,202,306 |
| 2024-10-29 | 3.53 | 3.54 | 3.37 | 3.39 | -4.78% | 4,422,769 | 1,517,867,510 |
| 2024-10-28 | 3.47 | 3.56 | 3.46 | 3.56 | +2.59% | 2,608,208 | 920,361,358 |
| 2024-10-25 | 3.47 | 3.5 | 3.45 | 3.47 | -0.57% | 1,658,273 | 575,797,433 |
| 2024-10-24 | 3.5 | 3.51 | 3.45 | 3.49 | -1.41% | 1,671,159 | 580,117,901 |
| 2024-10-23 | 3.52 | 3.57 | 3.49 | 3.54 | +0.57% | 2,247,105 | 792,902,033 |
| 2024-10-22 | 3.49 | 3.54 | 3.47 | 3.52 | 0% | 1,971,077 | 692,202,970 |
| 2024-10-21 | 3.51 | 3.57 | 3.47 | 3.52 | +1.15% | 2,416,116 | 852,042,764 |
| 2024-10-18 | 3.41 | 3.54 | 3.4 | 3.48 | +2.35% | 2,250,374 | 778,412,454 |
| 2024-10-17 | 3.49 | 3.52 | 3.4 | 3.4 | -2.02% | 1,495,930 | 517,793,867 |
| 2024-10-16 | 3.4 | 3.52 | 3.4 | 3.47 | +0.29% | 1,509,481 | 522,948,114 |
| 2024-10-15 | 3.58 | 3.58 | 3.45 | 3.46 | -3.89% | 2,216,348 | 778,250,654 |
| 2024-10-14 | 3.52 | 3.63 | 3.51 | 3.6 | +2.56% | 2,335,804 | 836,052,826 |
| 2024-10-11 | 3.63 | 3.65 | 3.45 | 3.51 | -2.5% | 2,253,861 | 799,868,257 |
| 2024-10-10 | 3.52 | 3.71 | 3.48 | 3.6 | +2.56% | 3,151,473 | 1,133,324,035 |
| 2024-10-09 | 3.77 | 3.77 | 3.49 | 3.51 | -9.54% | 4,476,083 | 1,611,951,680 |
| 2024-10-08 | 4.23 | 4.25 | 3.67 | 3.88 | +0.52% | 6,870,093 | 2,712,711,250 |
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：