股票概览
3.73
-1.84%
-0.07
3.84
开盘价
3.87
最高价
3.72
最低价
99,046
成交量
数据更新至: 2024-12-31
技术指标
3.78
MA5 (5日均线)
3.96
MA10 (10日均线)
4.18
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 | 3.84 | 3.87 | 3.72 | 3.73 | -1.84% | 99,046 | 37,630,188 |
| 2024-12-30 | 3.9 | 3.93 | 3.71 | 3.8 | -2.56% | 120,214 | 45,411,836 |
| 2024-12-27 | 3.81 | 3.97 | 3.74 | 3.9 | +2.9% | 124,392 | 48,460,672 |
| 2024-12-26 | 3.66 | 3.81 | 3.64 | 3.79 | +3.27% | 116,000 | 43,375,654 |
| 2024-12-25 | 3.88 | 3.89 | 3.61 | 3.67 | -5.17% | 148,812 | 54,759,898 |
| 2024-12-24 | 3.91 | 3.95 | 3.78 | 3.87 | -1.28% | 154,491 | 59,583,488 |
| 2024-12-23 | 4.33 | 4.36 | 3.92 | 3.92 | -10.09% | 234,079 | 95,289,073 |
| 2024-12-20 | 4.3 | 4.41 | 4.28 | 4.36 | +1.4% | 138,570 | 60,252,370 |
| 2024-12-19 | 4.28 | 4.44 | 4.2 | 4.3 | +0.7% | 173,896 | 74,971,370 |
| 2024-12-18 | 4.33 | 4.36 | 4.2 | 4.27 | +0.23% | 148,429 | 63,377,961 |
| 2024-12-17 | 4.65 | 4.71 | 4.24 | 4.26 | -7.39% | 296,029 | 130,178,433 |
| 2024-12-16 | 4.58 | 4.7 | 4.51 | 4.6 | +0.66% | 240,025 | 110,337,198 |
| 2024-12-13 | 4.58 | 4.64 | 4.49 | 4.57 | -0.44% | 271,991 | 124,212,094 |
| 2024-12-12 | 4.67 | 4.7 | 4.49 | 4.59 | -1.08% | 472,100 | 215,967,809 |
| 2024-12-11 | 4.25 | 4.64 | 4.21 | 4.64 | +9.95% | 444,628 | 203,044,714 |
| 2024-12-10 | 4.42 | 4.45 | 4.19 | 4.22 | -2.31% | 189,992 | 81,801,679 |
| 2024-12-09 | 4.36 | 4.52 | 4.29 | 4.32 | -1.37% | 181,364 | 79,674,470 |
| 2024-12-06 | 4.28 | 4.44 | 4.24 | 4.38 | +2.58% | 201,700 | 87,517,667 |
| 2024-12-05 | 4.23 | 4.33 | 4.2 | 4.27 | +0.95% | 92,229 | 39,226,339 |
| 2024-12-04 | 4.29 | 4.36 | 4.21 | 4.23 | -1.4% | 134,490 | 57,791,331 |
| 2024-12-03 | 4.4 | 4.51 | 4.25 | 4.29 | -2.28% | 142,725 | 61,476,824 |
| 2024-12-02 | 4.19 | 4.4 | 4.17 | 4.39 | +5.53% | 184,843 | 79,934,174 |
| 2024-11-29 | 4.13 | 4.2 | 4.09 | 4.16 | 0% | 98,203 | 40,686,342 |
| 2024-11-28 | 4.08 | 4.22 | 4.06 | 4.16 | +1.71% | 103,444 | 43,060,374 |
| 2024-11-27 | 4.13 | 4.14 | 3.99 | 4.09 | -1.68% | 128,349 | 51,940,863 |
| 2024-11-26 | 4.2 | 4.25 | 4.12 | 4.16 | -1.42% | 98,103 | 40,953,640 |
| 2024-11-25 | 4.07 | 4.22 | 4.05 | 4.22 | +3.69% | 145,684 | 60,388,309 |
| 2024-11-22 | 4.31 | 4.34 | 4.02 | 4.07 | -6.44% | 204,247 | 85,459,303 |
| 2024-11-21 | 4.3 | 4.45 | 4.25 | 4.35 | +1.16% | 181,578 | 78,847,907 |
| 2024-11-20 | 4.1 | 4.3 | 4.07 | 4.3 | +4.12% | 182,739 | 76,633,500 |
| 2024-11-19 | 3.96 | 4.14 | 3.89 | 4.13 | +4.29% | 184,992 | 74,230,319 |
| 2024-11-18 | 3.92 | 4.08 | 3.82 | 3.96 | +0.76% | 209,043 | 82,809,786 |
| 2024-11-15 | 4.02 | 4.05 | 3.92 | 3.93 | -2.24% | 139,567 | 55,566,408 |
| 2024-11-14 | 4.2 | 4.21 | 3.99 | 4.02 | -5.19% | 224,360 | 91,727,566 |
| 2024-11-13 | 4.2 | 4.37 | 4.16 | 4.24 | +0.95% | 261,677 | 111,246,265 |
| 2024-11-12 | 4.3 | 4.42 | 4.13 | 4.2 | -4.11% | 370,485 | 156,046,454 |
| 2024-11-11 | 4.22 | 4.55 | 4.12 | 4.38 | +3.79% | 753,985 | 328,964,409 |
| 2024-11-08 | 3.99 | 4.22 | 3.99 | 4.22 | +9.9% | 140,430 | 58,572,190 |
| 2024-11-07 | 3.71 | 3.85 | 3.68 | 3.84 | +3.5% | 118,631 | 44,972,467 |
| 2024-11-06 | 3.66 | 3.76 | 3.59 | 3.71 | +1.92% | 159,669 | 58,966,718 |
| 2024-11-05 | 3.61 | 3.64 | 3.49 | 3.64 | +2.25% | 127,741 | 45,904,217 |
| 2024-11-04 | 3.47 | 3.58 | 3.44 | 3.56 | +1.42% | 110,096 | 38,836,358 |
| 2024-11-01 | 3.74 | 3.81 | 3.49 | 3.51 | -6.15% | 181,422 | 65,266,314 |
| 2024-10-31 | 3.71 | 3.76 | 3.67 | 3.74 | +1.36% | 137,612 | 51,156,004 |
| 2024-10-30 | 3.73 | 3.77 | 3.61 | 3.69 | -2.38% | 147,274 | 54,149,304 |
| 2024-10-29 | 3.99 | 4.01 | 3.75 | 3.78 | -4.55% | 194,196 | 74,876,584 |
| 2024-10-28 | 3.69 | 4.01 | 3.69 | 3.96 | +7.61% | 247,673 | 96,760,028 |
| 2024-10-25 | 3.63 | 3.71 | 3.62 | 3.68 | +2.51% | 127,887 | 46,878,370 |
| 2024-10-24 | 3.55 | 3.69 | 3.54 | 3.59 | +1.41% | 126,457 | 45,477,361 |
| 2024-10-23 | 3.5 | 3.59 | 3.48 | 3.54 | +1.14% | 105,265 | 37,334,210 |
| 2024-10-22 | 3.46 | 3.52 | 3.41 | 3.5 | +1.74% | 135,246 | 47,034,435 |
| 2024-10-21 | 3.47 | 3.51 | 3.42 | 3.44 | -0.29% | 107,674 | 37,230,047 |
| 2024-10-18 | 3.36 | 3.48 | 3.36 | 3.45 | +2.07% | 153,695 | 52,856,103 |
| 2024-10-17 | 3.65 | 3.65 | 3.38 | 3.38 | -5.06% | 190,356 | 66,503,992 |
| 2024-10-16 | 3.43 | 3.59 | 3.4 | 3.56 | +2.59% | 145,874 | 51,146,698 |
| 2024-10-15 | 3.46 | 3.55 | 3.44 | 3.47 | -0.29% | 113,743 | 39,899,256 |
| 2024-10-14 | 3.42 | 3.48 | 3.39 | 3.48 | +2.65% | 100,136 | 34,496,941 |
| 2024-10-11 | 3.55 | 3.56 | 3.36 | 3.39 | -2.31% | 145,731 | 49,994,943 |
| 2024-10-10 | 3.39 | 3.58 | 3.33 | 3.47 | +1.76% | 198,567 | 68,540,249 |
| 2024-10-09 | 3.71 | 3.72 | 3.4 | 3.41 | -8.58% | 194,990 | 68,447,646 |
| 2024-10-08 | 3.86 | 3.87 | 3.49 | 3.73 | +5.97% | 294,916 | 108,950,012 |
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：