股票概览
3.43
-2%
-0.07
3.52
开盘价
3.57
最高价
3.43
最低价
120,063
成交量
数据更新至: 2024-12-31
技术指标
3.53
MA5 (5日均线)
3.84
MA10 (10日均线)
4.24
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 | 3.52 | 3.57 | 3.43 | 3.43 | -2% | 120,063 | 41,819,644 |
| 2024-12-30 | 3.61 | 3.64 | 3.43 | 3.5 | -3.58% | 149,050 | 51,963,910 |
| 2024-12-27 | 3.58 | 3.67 | 3.52 | 3.63 | +2.25% | 168,449 | 61,172,850 |
| 2024-12-26 | 3.58 | 3.7 | 3.41 | 3.55 | +0.28% | 195,926 | 70,472,712 |
| 2024-12-25 | 3.8 | 3.81 | 3.5 | 3.54 | -6.84% | 258,642 | 92,518,400 |
| 2024-12-24 | 3.91 | 3.97 | 3.74 | 3.8 | -3.06% | 178,583 | 68,338,075 |
| 2024-12-23 | 4.37 | 4.37 | 3.92 | 3.92 | -9.89% | 262,167 | 106,578,527 |
| 2024-12-20 | 4.31 | 4.4 | 4.29 | 4.35 | +0.93% | 106,493 | 46,323,594 |
| 2024-12-19 | 4.3 | 4.38 | 4.26 | 4.31 | -1.15% | 115,466 | 49,772,206 |
| 2024-12-18 | 4.46 | 4.47 | 4.3 | 4.36 | -1.8% | 147,861 | 64,776,759 |
| 2024-12-17 | 4.73 | 4.76 | 4.4 | 4.44 | -6.53% | 194,448 | 88,117,737 |
| 2024-12-16 | 4.79 | 4.82 | 4.72 | 4.75 | +0.64% | 128,962 | 61,372,042 |
| 2024-12-13 | 4.91 | 4.91 | 4.72 | 4.72 | -3.48% | 151,986 | 72,828,189 |
| 2024-12-12 | 4.73 | 4.92 | 4.67 | 4.89 | +3.6% | 234,683 | 113,385,303 |
| 2024-12-11 | 4.56 | 4.85 | 4.56 | 4.72 | +3.28% | 215,452 | 101,553,286 |
| 2024-12-10 | 4.68 | 4.7 | 4.54 | 4.57 | -0.44% | 124,028 | 57,243,121 |
| 2024-12-09 | 4.65 | 4.68 | 4.51 | 4.59 | -0.65% | 111,897 | 51,443,883 |
| 2024-12-06 | 4.52 | 4.62 | 4.48 | 4.62 | +2.21% | 167,538 | 76,580,167 |
| 2024-12-05 | 4.5 | 4.57 | 4.45 | 4.52 | +0.44% | 119,976 | 54,237,837 |
| 2024-12-04 | 4.65 | 4.65 | 4.46 | 4.5 | -2.6% | 105,995 | 48,237,048 |
| 2024-12-03 | 4.65 | 4.7 | 4.61 | 4.62 | -0.22% | 115,394 | 53,561,784 |
| 2024-12-02 | 4.63 | 4.72 | 4.55 | 4.63 | +2.66% | 159,063 | 73,934,399 |
| 2024-11-29 | 4.49 | 4.56 | 4.43 | 4.51 | +0.45% | 95,559 | 42,983,662 |
| 2024-11-28 | 4.42 | 4.55 | 4.39 | 4.49 | +2.05% | 110,711 | 49,582,722 |
| 2024-11-27 | 4.5 | 4.5 | 4.29 | 4.4 | -2.22% | 91,638 | 39,944,415 |
| 2024-11-26 | 4.44 | 4.59 | 4.4 | 4.5 | +1.81% | 90,715 | 40,820,344 |
| 2024-11-25 | 4.28 | 4.43 | 4.28 | 4.42 | +3.51% | 96,725 | 42,132,936 |
| 2024-11-22 | 4.48 | 4.48 | 4.26 | 4.27 | -4.04% | 88,615 | 38,836,979 |
| 2024-11-21 | 4.48 | 4.5 | 4.4 | 4.45 | -0.67% | 93,974 | 41,797,880 |
| 2024-11-20 | 4.42 | 4.56 | 4.4 | 4.48 | +1.82% | 107,339 | 48,290,368 |
| 2024-11-19 | 4.37 | 4.42 | 4.29 | 4.4 | +0.46% | 88,814 | 38,745,328 |
| 2024-11-18 | 4.59 | 4.63 | 4.35 | 4.38 | -1.57% | 136,273 | 60,560,572 |
| 2024-11-15 | 4.58 | 4.65 | 4.4 | 4.45 | -3.26% | 87,161 | 39,524,848 |
| 2024-11-14 | 4.74 | 4.75 | 4.58 | 4.6 | -2.95% | 80,483 | 37,334,461 |
| 2024-11-13 | 4.73 | 4.78 | 4.59 | 4.74 | +0.42% | 95,177 | 44,685,122 |
| 2024-11-12 | 4.83 | 4.89 | 4.66 | 4.72 | -1.87% | 125,483 | 59,819,208 |
| 2024-11-11 | 4.7 | 4.88 | 4.68 | 4.81 | +3% | 158,415 | 75,820,872 |
| 2024-11-08 | 4.72 | 4.74 | 4.59 | 4.67 | +0.21% | 111,099 | 51,717,470 |
| 2024-11-07 | 4.57 | 4.67 | 4.48 | 4.66 | +2.42% | 115,479 | 53,342,585 |
| 2024-11-06 | 4.61 | 4.64 | 4.53 | 4.55 | -0.66% | 91,913 | 42,048,176 |
| 2024-11-05 | 4.55 | 4.63 | 4.52 | 4.58 | +0.44% | 124,900 | 57,278,792 |
| 2024-11-04 | 4.52 | 4.57 | 4.46 | 4.56 | +1.33% | 111,664 | 50,448,959 |
| 2024-11-01 | 4.61 | 4.65 | 4.46 | 4.5 | -1.96% | 190,633 | 86,811,988 |
| 2024-10-31 | 4.53 | 4.7 | 4.46 | 4.59 | +2.46% | 236,043 | 107,582,539 |
| 2024-10-30 | 4.52 | 4.63 | 4.41 | 4.48 | -0.88% | 138,833 | 62,703,790 |
| 2024-10-29 | 4.6 | 4.69 | 4.46 | 4.52 | -1.53% | 123,294 | 55,864,299 |
| 2024-10-28 | 4.47 | 4.62 | 4.46 | 4.59 | +2.91% | 206,596 | 94,122,059 |
| 2024-10-25 | 4.65 | 4.8 | 4.45 | 4.46 | -4.5% | 309,079 | 141,179,549 |
| 2024-10-24 | 4.72 | 4.8 | 4.64 | 4.67 | -0.64% | 138,338 | 65,221,262 |
| 2024-10-23 | 4.74 | 4.77 | 4.63 | 4.7 | -0.63% | 95,616 | 44,875,640 |
| 2024-10-22 | 4.74 | 4.76 | 4.69 | 4.73 | -0.21% | 73,831 | 34,868,834 |
| 2024-10-21 | 4.78 | 4.85 | 4.69 | 4.74 | -0.42% | 122,207 | 57,977,423 |
| 2024-10-18 | 4.69 | 4.76 | 4.58 | 4.76 | +1.28% | 122,862 | 57,501,749 |
| 2024-10-17 | 5.05 | 5.2 | 4.66 | 4.7 | -6.37% | 322,416 | 160,445,145 |
| 2024-10-16 | 4.78 | 5.03 | 4.76 | 5.02 | +3.93% | 147,389 | 72,244,094 |
| 2024-10-15 | 4.9 | 4.95 | 4.8 | 4.83 | -0.41% | 90,747 | 43,999,407 |
| 2024-10-14 | 4.83 | 4.9 | 4.74 | 4.85 | +0.21% | 118,732 | 57,329,693 |
| 2024-10-11 | 4.72 | 4.89 | 4.64 | 4.84 | +2.33% | 123,807 | 58,674,599 |
| 2024-10-10 | 4.81 | 4.82 | 4.5 | 4.73 | 0% | 132,487 | 61,838,962 |
| 2024-10-09 | 4.88 | 4.89 | 4.63 | 4.73 | -5.78% | 206,553 | 97,785,585 |
| 2024-10-08 | 5.48 | 5.49 | 4.66 | 5.02 | 0% | 379,265 | 189,749,513 |
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：