股票概览
3.49
+1.16%
+0.04
3.56
开盘价
3.7
最高价
3.48
最低价
210,011
成交量
数据更新至: 2024-12-31
技术指标
3.49
MA5 (5日均线)
3.76
MA10 (10日均线)
3.83
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 | 3.56 | 3.7 | 3.48 | 3.49 | +1.16% | 210,011 | 75,043,170 |
| 2024-12-30 | 3.56 | 3.56 | 3.39 | 3.45 | -3.09% | 129,682 | 44,551,913 |
| 2024-12-27 | 3.52 | 3.61 | 3.49 | 3.56 | +2.01% | 153,984 | 54,964,857 |
| 2024-12-26 | 3.42 | 3.59 | 3.42 | 3.49 | +1.16% | 156,609 | 55,062,685 |
| 2024-12-25 | 3.61 | 3.64 | 3.37 | 3.45 | -3.36% | 194,263 | 67,017,355 |
| 2024-12-24 | 3.56 | 3.65 | 3.41 | 3.57 | -4.55% | 420,071 | 148,002,611 |
| 2024-12-23 | 3.97 | 4 | 3.74 | 3.74 | -10.1% | 474,808 | 180,853,926 |
| 2024-12-20 | 4.13 | 4.25 | 4.05 | 4.16 | -3.48% | 619,889 | 256,532,853 |
| 2024-12-19 | 4.41 | 4.85 | 4.25 | 4.31 | -2.27% | 999,474 | 454,379,584 |
| 2024-12-18 | 4.01 | 4.41 | 4.01 | 4.41 | +9.98% | 283,994 | 122,513,477 |
| 2024-12-17 | 4.1 | 4.46 | 4.01 | 4.01 | -4.75% | 916,156 | 387,628,589 |
| 2024-12-16 | 3.85 | 4.21 | 3.85 | 4.21 | +9.92% | 671,023 | 280,951,242 |
| 2024-12-13 | 3.98 | 4.1 | 3.82 | 3.83 | -3.77% | 234,269 | 91,521,038 |
| 2024-12-12 | 3.95 | 4.1 | 3.92 | 3.98 | +3.65% | 349,522 | 139,859,771 |
| 2024-12-11 | 3.77 | 3.87 | 3.76 | 3.84 | +1.32% | 107,672 | 41,170,604 |
| 2024-12-10 | 3.89 | 3.94 | 3.78 | 3.79 | -1.56% | 211,307 | 81,230,594 |
| 2024-12-09 | 3.84 | 3.96 | 3.75 | 3.85 | -0.52% | 295,347 | 114,070,967 |
| 2024-12-06 | 3.85 | 3.93 | 3.79 | 3.87 | +1.04% | 166,288 | 64,318,993 |
| 2024-12-05 | 3.75 | 3.84 | 3.75 | 3.83 | +1.06% | 122,802 | 46,459,774 |
| 2024-12-04 | 3.9 | 3.95 | 3.77 | 3.79 | -3.07% | 137,044 | 52,587,936 |
| 2024-12-03 | 3.82 | 3.95 | 3.78 | 3.91 | +2.36% | 191,455 | 74,165,586 |
| 2024-12-02 | 3.7 | 3.83 | 3.67 | 3.82 | +3.24% | 135,310 | 51,243,781 |
| 2024-11-29 | 3.71 | 3.73 | 3.67 | 3.7 | -0.8% | 111,241 | 41,145,611 |
| 2024-11-28 | 3.66 | 3.78 | 3.65 | 3.73 | +1.08% | 179,903 | 67,185,940 |
| 2024-11-27 | 3.58 | 3.75 | 3.57 | 3.69 | +2.22% | 167,114 | 61,208,941 |
| 2024-11-26 | 3.65 | 3.69 | 3.59 | 3.61 | -2.17% | 118,748 | 43,165,172 |
| 2024-11-25 | 3.53 | 3.79 | 3.53 | 3.69 | +3.94% | 214,582 | 78,636,624 |
| 2024-11-22 | 3.62 | 3.72 | 3.52 | 3.55 | -2.2% | 125,419 | 45,443,898 |
| 2024-11-21 | 3.68 | 3.74 | 3.59 | 3.63 | -1.36% | 94,153 | 34,318,591 |
| 2024-11-20 | 3.61 | 3.71 | 3.56 | 3.68 | +2.22% | 111,323 | 40,604,785 |
| 2024-11-19 | 3.63 | 3.64 | 3.5 | 3.6 | 0% | 132,272 | 47,150,925 |
| 2024-11-18 | 3.74 | 3.77 | 3.58 | 3.6 | -2.44% | 152,916 | 56,129,945 |
| 2024-11-15 | 3.76 | 3.87 | 3.69 | 3.69 | -3.91% | 185,938 | 70,157,350 |
| 2024-11-14 | 3.87 | 4.03 | 3.83 | 3.84 | -1.03% | 198,432 | 77,426,729 |
| 2024-11-13 | 3.92 | 3.94 | 3.81 | 3.88 | -2.02% | 172,245 | 66,604,588 |
| 2024-11-12 | 3.93 | 4.07 | 3.91 | 3.96 | +0.76% | 275,765 | 109,562,487 |
| 2024-11-11 | 3.82 | 4 | 3.82 | 3.93 | +1.81% | 266,044 | 103,342,141 |
| 2024-11-08 | 3.95 | 4.04 | 3.83 | 3.86 | -4.22% | 440,155 | 172,154,336 |
| 2024-11-07 | 3.72 | 4.14 | 3.7 | 4.03 | +7.18% | 653,599 | 261,131,520 |
| 2024-11-06 | 3.8 | 3.85 | 3.71 | 3.76 | -2.34% | 351,294 | 132,345,428 |
| 2024-11-05 | 3.8 | 3.95 | 3.73 | 3.85 | +1.85% | 664,019 | 253,120,290 |
| 2024-11-04 | 3.5 | 3.78 | 3.5 | 3.78 | +9.88% | 363,335 | 135,736,601 |
| 2024-11-01 | 3.56 | 3.63 | 3.43 | 3.44 | -6.01% | 265,359 | 92,800,566 |
| 2024-10-31 | 3.74 | 3.8 | 3.53 | 3.66 | -0.81% | 457,736 | 166,006,168 |
| 2024-10-30 | 3.96 | 4.01 | 3.67 | 3.69 | -4.16% | 673,134 | 256,438,816 |
| 2024-10-29 | 3.62 | 3.85 | 3.62 | 3.85 | +10% | 231,159 | 88,086,303 |
| 2024-10-28 | 3.33 | 3.6 | 3.29 | 3.5 | +4.79% | 318,857 | 110,972,607 |
| 2024-10-25 | 3.23 | 3.36 | 3.21 | 3.34 | +3.41% | 173,256 | 56,597,346 |
| 2024-10-24 | 3.21 | 3.26 | 3.18 | 3.23 | -0.92% | 146,551 | 47,118,843 |
| 2024-10-23 | 3.11 | 3.41 | 3.1 | 3.26 | +4.82% | 369,731 | 121,888,461 |
| 2024-10-22 | 3.02 | 3.11 | 3.02 | 3.11 | +2.64% | 143,212 | 44,142,041 |
| 2024-10-21 | 3.04 | 3.06 | 3.01 | 3.03 | -0.33% | 94,105 | 28,544,373 |
| 2024-10-18 | 3.04 | 3.06 | 3 | 3.04 | +0.33% | 97,441 | 29,529,274 |
| 2024-10-17 | 3.1 | 3.12 | 3.01 | 3.03 | -1.94% | 98,192 | 29,949,051 |
| 2024-10-16 | 2.99 | 3.1 | 2.98 | 3.09 | +3% | 111,383 | 34,096,135 |
| 2024-10-15 | 3.09 | 3.09 | 3 | 3 | -2.6% | 85,783 | 26,029,144 |
| 2024-10-14 | 3.02 | 3.1 | 3 | 3.08 | +2.33% | 97,567 | 29,814,034 |
| 2024-10-11 | 3.07 | 3.13 | 2.98 | 3.01 | -2.27% | 107,685 | 32,645,861 |
| 2024-10-10 | 2.99 | 3.12 | 2.99 | 3.08 | +2.33% | 133,964 | 41,188,413 |
| 2024-10-09 | 3.21 | 3.21 | 2.98 | 3.01 | -8.51% | 220,397 | 67,602,901 |
| 2024-10-08 | 3.6 | 3.6 | 3.14 | 3.29 | +0.3% | 437,103 | 144,726,364 |
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：