股票概览
3.2
-1.84%
-0.06
3.25
开盘价
3.32
最高价
3.19
最低价
87,573
成交量
数据更新至: 2024-12-31
技术指标
3.24
MA5 (5日均线)
3.30
MA10 (10日均线)
3.44
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 | 3.25 | 3.32 | 3.19 | 3.2 | -1.84% | 87,573 | 28,412,916 |
| 2024-12-30 | 3.33 | 3.39 | 3.21 | 3.26 | -1.51% | 148,763 | 48,524,484 |
| 2024-12-27 | 3.25 | 3.42 | 3.23 | 3.31 | +1.85% | 175,317 | 58,891,327 |
| 2024-12-26 | 3.16 | 3.27 | 3.14 | 3.25 | +2.2% | 147,067 | 47,015,999 |
| 2024-12-25 | 3.26 | 3.27 | 3.12 | 3.18 | -2.45% | 145,169 | 45,862,705 |
| 2024-12-24 | 3.33 | 3.33 | 3.23 | 3.26 | +1.24% | 163,047 | 53,383,256 |
| 2024-12-23 | 3.35 | 3.38 | 3.2 | 3.22 | -3.88% | 139,031 | 45,214,879 |
| 2024-12-20 | 3.45 | 3.48 | 3.33 | 3.35 | -3.18% | 136,886 | 46,159,456 |
| 2024-12-19 | 3.43 | 3.51 | 3.35 | 3.46 | 0% | 132,728 | 45,516,716 |
| 2024-12-18 | 3.48 | 3.54 | 3.44 | 3.46 | 0% | 90,165 | 31,441,811 |
| 2024-12-17 | 3.55 | 3.56 | 3.42 | 3.46 | -2.81% | 151,056 | 52,409,147 |
| 2024-12-16 | 3.56 | 3.6 | 3.53 | 3.56 | -0.28% | 104,798 | 37,349,482 |
| 2024-12-13 | 3.67 | 3.69 | 3.54 | 3.57 | -2.72% | 155,440 | 55,600,540 |
| 2024-12-12 | 3.68 | 3.71 | 3.61 | 3.67 | 0% | 142,712 | 52,280,686 |
| 2024-12-11 | 3.54 | 3.72 | 3.51 | 3.67 | +3.38% | 188,024 | 68,955,407 |
| 2024-12-10 | 3.7 | 3.72 | 3.54 | 3.55 | -1.11% | 201,618 | 72,947,524 |
| 2024-12-09 | 3.67 | 3.73 | 3.56 | 3.59 | -1.91% | 139,736 | 50,702,367 |
| 2024-12-06 | 3.6 | 3.69 | 3.58 | 3.66 | +1.95% | 177,902 | 64,867,634 |
| 2024-12-05 | 3.51 | 3.59 | 3.48 | 3.59 | +1.99% | 110,507 | 39,232,672 |
| 2024-12-04 | 3.56 | 3.6 | 3.5 | 3.52 | -1.12% | 111,408 | 39,492,748 |
| 2024-12-03 | 3.6 | 3.6 | 3.49 | 3.56 | -1.11% | 146,708 | 51,856,235 |
| 2024-12-02 | 3.43 | 3.66 | 3.41 | 3.6 | +5.26% | 234,581 | 83,846,862 |
| 2024-11-29 | 3.46 | 3.49 | 3.39 | 3.42 | -0.87% | 98,612 | 33,873,278 |
| 2024-11-28 | 3.43 | 3.49 | 3.4 | 3.45 | +0.58% | 86,219 | 29,713,472 |
| 2024-11-27 | 3.36 | 3.43 | 3.27 | 3.43 | +1.78% | 120,065 | 40,138,165 |
| 2024-11-26 | 3.4 | 3.43 | 3.35 | 3.37 | -0.88% | 76,946 | 26,078,831 |
| 2024-11-25 | 3.34 | 3.42 | 3.32 | 3.4 | +1.49% | 99,982 | 33,722,080 |
| 2024-11-22 | 3.48 | 3.53 | 3.34 | 3.35 | -3.74% | 97,419 | 33,458,516 |
| 2024-11-21 | 3.55 | 3.56 | 3.44 | 3.48 | -1.97% | 104,228 | 36,259,180 |
| 2024-11-20 | 3.44 | 3.55 | 3.41 | 3.55 | +2.31% | 134,398 | 46,937,914 |
| 2024-11-19 | 3.36 | 3.47 | 3.3 | 3.47 | +2.66% | 195,515 | 65,965,947 |
| 2024-11-18 | 3.4 | 3.53 | 3.36 | 3.38 | +0.6% | 212,736 | 73,714,974 |
| 2024-11-15 | 3.39 | 3.45 | 3.36 | 3.36 | -1.18% | 143,223 | 48,711,704 |
| 2024-11-14 | 3.48 | 3.5 | 3.4 | 3.4 | -2.3% | 129,183 | 44,282,047 |
| 2024-11-13 | 3.51 | 3.58 | 3.44 | 3.48 | -1.14% | 127,044 | 44,324,062 |
| 2024-11-12 | 3.59 | 3.63 | 3.5 | 3.52 | -1.95% | 158,342 | 56,322,947 |
| 2024-11-11 | 3.64 | 3.69 | 3.54 | 3.59 | -1.91% | 192,481 | 68,909,910 |
| 2024-11-08 | 3.79 | 3.82 | 3.64 | 3.66 | -2.66% | 213,458 | 78,992,735 |
| 2024-11-07 | 3.63 | 3.82 | 3.61 | 3.76 | +3.3% | 189,788 | 70,797,126 |
| 2024-11-06 | 3.69 | 3.7 | 3.55 | 3.64 | -1.36% | 173,177 | 62,679,620 |
| 2024-11-05 | 3.59 | 3.7 | 3.59 | 3.69 | +2.22% | 156,074 | 57,294,399 |
| 2024-11-04 | 3.66 | 3.68 | 3.5 | 3.61 | -1.37% | 187,733 | 67,010,276 |
| 2024-11-01 | 3.73 | 3.76 | 3.63 | 3.66 | -1.35% | 187,724 | 69,358,887 |
| 2024-10-31 | 3.67 | 3.77 | 3.62 | 3.71 | +0.54% | 199,759 | 73,880,821 |
| 2024-10-30 | 3.56 | 3.75 | 3.51 | 3.69 | +1.1% | 269,273 | 98,899,647 |
| 2024-10-29 | 3.95 | 3.98 | 3.63 | 3.65 | -6.17% | 520,681 | 195,329,864 |
| 2024-10-28 | 3.63 | 3.89 | 3.62 | 3.89 | +9.89% | 299,707 | 113,748,202 |
| 2024-10-25 | 3.47 | 3.62 | 3.45 | 3.54 | +1.43% | 154,815 | 54,944,807 |
| 2024-10-24 | 3.58 | 3.58 | 3.46 | 3.49 | -1.97% | 163,945 | 57,397,956 |
| 2024-10-23 | 3.39 | 3.63 | 3.37 | 3.56 | +5.95% | 316,295 | 111,443,990 |
| 2024-10-22 | 3.25 | 3.36 | 3.22 | 3.36 | +3.38% | 165,423 | 54,447,470 |
| 2024-10-21 | 3.29 | 3.33 | 3.23 | 3.25 | -2.4% | 203,888 | 66,528,498 |
| 2024-10-18 | 3.25 | 3.36 | 3.22 | 3.33 | +1.52% | 173,211 | 57,011,701 |
| 2024-10-17 | 3.4 | 3.4 | 3.27 | 3.28 | -2.38% | 122,924 | 40,910,270 |
| 2024-10-16 | 3.2 | 3.42 | 3.2 | 3.36 | +2.44% | 199,765 | 67,117,878 |
| 2024-10-15 | 3.34 | 3.35 | 3.26 | 3.28 | -2.67% | 143,329 | 47,197,468 |
| 2024-10-14 | 3.2 | 3.43 | 3.2 | 3.37 | +5.64% | 260,308 | 86,739,839 |
| 2024-10-11 | 3.24 | 3.35 | 3.16 | 3.19 | -1.24% | 208,454 | 67,688,811 |
| 2024-10-10 | 3.22 | 3.34 | 3.12 | 3.23 | -0.62% | 255,583 | 82,613,212 |
| 2024-10-09 | 3.41 | 3.42 | 3.18 | 3.25 | -7.93% | 426,642 | 141,261,639 |
| 2024-10-08 | 3.88 | 3.88 | 3.44 | 3.53 | -0.84% | 636,889 | 231,741,427 |
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：