股票概览
3.84
-2.04%
-0.08
3.92
开盘价
3.94
最高价
3.84
最低价
451,717
成交量
数据更新至: 2024-12-31
技术指标
3.91
MA5 (5日均线)
3.92
MA10 (10日均线)
3.97
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 | 3.92 | 3.94 | 3.84 | 3.84 | -2.04% | 451,717 | 175,034,529 |
| 2024-12-30 | 3.93 | 3.95 | 3.9 | 3.92 | -0.76% | 294,025 | 115,198,701 |
| 2024-12-27 | 3.91 | 3.98 | 3.89 | 3.95 | +1.02% | 402,352 | 158,905,599 |
| 2024-12-26 | 3.91 | 3.93 | 3.89 | 3.91 | -0.26% | 230,741 | 90,175,624 |
| 2024-12-25 | 3.97 | 3.98 | 3.9 | 3.92 | -1.01% | 278,740 | 109,585,533 |
| 2024-12-24 | 3.89 | 3.96 | 3.89 | 3.96 | +1.8% | 414,319 | 162,615,698 |
| 2024-12-23 | 3.95 | 3.97 | 3.88 | 3.89 | -0.26% | 497,557 | 195,278,312 |
| 2024-12-20 | 3.94 | 3.97 | 3.89 | 3.9 | -1.27% | 407,780 | 159,459,211 |
| 2024-12-19 | 3.91 | 3.95 | 3.88 | 3.95 | 0% | 367,374 | 143,815,536 |
| 2024-12-18 | 3.99 | 4.04 | 3.94 | 3.95 | +0.51% | 524,328 | 209,586,908 |
| 2024-12-17 | 3.96 | 3.97 | 3.9 | 3.93 | -0.51% | 376,244 | 147,804,976 |
| 2024-12-16 | 3.98 | 4.01 | 3.94 | 3.95 | -1% | 354,241 | 140,509,210 |
| 2024-12-13 | 4.08 | 4.08 | 3.98 | 3.99 | -2.44% | 619,935 | 249,112,293 |
| 2024-12-12 | 4.1 | 4.11 | 4.05 | 4.09 | -0.49% | 477,802 | 194,946,030 |
| 2024-12-11 | 4.05 | 4.13 | 4.04 | 4.11 | +1.48% | 646,025 | 264,811,585 |
| 2024-12-10 | 4.16 | 4.17 | 4.04 | 4.05 | -0.49% | 716,841 | 293,442,641 |
| 2024-12-09 | 4.08 | 4.15 | 4.04 | 4.07 | -0.49% | 629,223 | 257,075,784 |
| 2024-12-06 | 4 | 4.1 | 3.99 | 4.09 | +2.76% | 940,687 | 382,592,318 |
| 2024-12-05 | 3.97 | 3.99 | 3.95 | 3.98 | 0% | 290,101 | 115,084,235 |
| 2024-12-04 | 4.01 | 4.02 | 3.96 | 3.98 | -1% | 404,451 | 161,379,573 |
| 2024-12-03 | 4 | 4.03 | 3.96 | 4.02 | +0.5% | 456,841 | 182,515,222 |
| 2024-12-02 | 3.9 | 4.02 | 3.89 | 4 | +2.83% | 606,196 | 240,821,506 |
| 2024-11-29 | 3.89 | 3.92 | 3.86 | 3.89 | 0% | 395,142 | 153,961,360 |
| 2024-11-28 | 3.89 | 3.93 | 3.87 | 3.89 | 0% | 371,012 | 144,542,442 |
| 2024-11-27 | 3.86 | 3.89 | 3.79 | 3.89 | +0.78% | 430,116 | 164,897,601 |
| 2024-11-26 | 3.87 | 3.9 | 3.85 | 3.86 | -0.77% | 237,090 | 91,856,677 |
| 2024-11-25 | 3.9 | 3.92 | 3.84 | 3.89 | 0% | 372,927 | 144,664,549 |
| 2024-11-22 | 4.02 | 4.03 | 3.89 | 3.89 | -3.23% | 556,410 | 220,376,141 |
| 2024-11-21 | 4.04 | 4.06 | 4 | 4.02 | -0.5% | 401,753 | 161,387,723 |
| 2024-11-20 | 4.04 | 4.07 | 4.01 | 4.04 | -0.25% | 554,968 | 223,707,955 |
| 2024-11-19 | 4.06 | 4.11 | 3.97 | 4.05 | -0.49% | 868,933 | 350,519,923 |
| 2024-11-18 | 3.99 | 4.22 | 3.99 | 4.07 | +4.36% | 1,576,799 | 648,721,165 |
| 2024-11-15 | 3.94 | 3.99 | 3.9 | 3.9 | -1.52% | 450,776 | 177,814,484 |
| 2024-11-14 | 4.02 | 4.04 | 3.95 | 3.96 | -1.98% | 465,515 | 185,869,355 |
| 2024-11-13 | 4.02 | 4.07 | 4 | 4.04 | +0.25% | 409,096 | 164,879,005 |
| 2024-11-12 | 4.09 | 4.1 | 4.01 | 4.03 | -1.23% | 629,609 | 255,496,985 |
| 2024-11-11 | 4.11 | 4.15 | 4.01 | 4.08 | -0.49% | 742,410 | 301,547,138 |
| 2024-11-08 | 4.18 | 4.22 | 4.08 | 4.1 | -0.97% | 799,899 | 330,714,093 |
| 2024-11-07 | 4.02 | 4.15 | 4 | 4.14 | +2.99% | 1,070,106 | 440,263,429 |
| 2024-11-06 | 4.02 | 4.05 | 3.97 | 4.02 | 0% | 804,204 | 322,669,904 |
| 2024-11-05 | 3.91 | 4.03 | 3.91 | 4.02 | +2.55% | 916,066 | 366,097,586 |
| 2024-11-04 | 3.92 | 3.93 | 3.87 | 3.92 | 0% | 415,245 | 161,800,286 |
| 2024-11-01 | 3.88 | 3.95 | 3.86 | 3.92 | +0.77% | 753,485 | 294,859,951 |
| 2024-10-31 | 3.85 | 3.92 | 3.84 | 3.89 | +0.78% | 553,417 | 215,517,425 |
| 2024-10-30 | 3.84 | 3.89 | 3.83 | 3.86 | 0% | 461,347 | 178,052,510 |
| 2024-10-29 | 3.98 | 3.99 | 3.85 | 3.86 | -3.74% | 947,168 | 369,957,416 |
| 2024-10-28 | 3.97 | 4.03 | 3.94 | 4.01 | +3.35% | 1,054,719 | 421,359,677 |
| 2024-10-25 | 3.86 | 3.89 | 3.84 | 3.88 | +0.52% | 455,664 | 176,353,515 |
| 2024-10-24 | 3.89 | 3.89 | 3.83 | 3.86 | -0.77% | 367,120 | 141,459,822 |
| 2024-10-23 | 3.84 | 3.95 | 3.83 | 3.89 | +1.04% | 689,706 | 269,171,566 |
| 2024-10-22 | 3.83 | 3.87 | 3.8 | 3.85 | +0.52% | 566,215 | 217,357,059 |
| 2024-10-21 | 3.92 | 3.92 | 3.82 | 3.83 | -1.54% | 737,871 | 284,201,999 |
| 2024-10-18 | 3.84 | 3.94 | 3.78 | 3.89 | +0.78% | 932,346 | 359,293,347 |
| 2024-10-17 | 3.98 | 4 | 3.85 | 3.86 | -2.53% | 753,454 | 295,014,137 |
| 2024-10-16 | 3.91 | 4.02 | 3.9 | 3.96 | +0.25% | 672,757 | 267,231,146 |
| 2024-10-15 | 4 | 4.05 | 3.93 | 3.95 | -1.99% | 704,271 | 281,414,601 |
| 2024-10-14 | 4.1 | 4.1 | 3.93 | 4.03 | -1.47% | 1,079,530 | 433,345,720 |
| 2024-10-11 | 4.07 | 4.16 | 4.04 | 4.09 | +0.99% | 1,290,296 | 529,208,249 |
| 2024-10-10 | 4.13 | 4.18 | 3.9 | 4.05 | -2.88% | 1,810,475 | 733,390,817 |
| 2024-10-09 | 4.1 | 4.37 | 3.96 | 4.17 | +1.71% | 2,870,657 | 1,193,891,719 |
| 2024-10-08 | 4.2 | 4.2 | 3.83 | 4.1 | +7.33% | 2,371,061 | 960,422,662 |
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：