股票概览
3.49
+3.25%
+0.11
3.38
开盘价
3.58
最高价
3.36
最低价
150,697
成交量
数据更新至: 2024-12-31
技术指标
3.40
MA5 (5日均线)
3.57
MA10 (10日均线)
3.84
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 | 3.38 | 3.58 | 3.36 | 3.49 | +3.25% | 150,697 | 52,147,867 |
| 2024-12-30 | 3.42 | 3.42 | 3.23 | 3.38 | -1.17% | 89,763 | 29,798,978 |
| 2024-12-27 | 3.42 | 3.46 | 3.35 | 3.42 | +0.88% | 67,238 | 23,004,297 |
| 2024-12-26 | 3.28 | 3.45 | 3.26 | 3.39 | +2.42% | 91,366 | 30,922,014 |
| 2024-12-25 | 3.45 | 3.45 | 3.22 | 3.31 | -4.06% | 118,529 | 39,052,198 |
| 2024-12-24 | 3.4 | 3.51 | 3.37 | 3.45 | -1.99% | 155,341 | 53,219,904 |
| 2024-12-23 | 3.79 | 3.81 | 3.52 | 3.52 | -9.97% | 220,115 | 79,246,603 |
| 2024-12-20 | 3.94 | 3.97 | 3.89 | 3.91 | -0.26% | 69,142 | 27,185,919 |
| 2024-12-19 | 3.92 | 3.97 | 3.85 | 3.92 | -0.76% | 88,013 | 34,321,519 |
| 2024-12-18 | 3.99 | 4.04 | 3.87 | 3.95 | -1% | 92,945 | 36,660,150 |
| 2024-12-17 | 4.18 | 4.19 | 3.94 | 3.99 | -4.09% | 133,731 | 53,637,900 |
| 2024-12-16 | 4.23 | 4.29 | 4.13 | 4.16 | -1.42% | 156,600 | 65,663,394 |
| 2024-12-13 | 4.32 | 4.36 | 4.19 | 4.22 | -2.54% | 171,949 | 73,411,208 |
| 2024-12-12 | 4.22 | 4.39 | 4.18 | 4.33 | +2.61% | 218,960 | 94,325,039 |
| 2024-12-11 | 4.18 | 4.32 | 4.16 | 4.22 | -1.17% | 268,846 | 113,255,921 |
| 2024-12-10 | 4.17 | 4.44 | 4.03 | 4.27 | +5.69% | 555,080 | 237,534,596 |
| 2024-12-09 | 4.1 | 4.2 | 3.99 | 4.04 | -0.25% | 194,174 | 79,397,117 |
| 2024-12-06 | 3.92 | 4.1 | 3.87 | 4.05 | +2.79% | 214,435 | 85,768,326 |
| 2024-12-05 | 3.75 | 3.98 | 3.7 | 3.94 | +5.07% | 197,671 | 76,873,032 |
| 2024-12-04 | 3.8 | 3.9 | 3.72 | 3.75 | -1.57% | 119,952 | 45,632,147 |
| 2024-12-03 | 3.86 | 3.89 | 3.73 | 3.81 | -1.04% | 112,042 | 42,514,104 |
| 2024-12-02 | 3.72 | 3.85 | 3.69 | 3.85 | +4.62% | 135,134 | 51,127,216 |
| 2024-11-29 | 3.75 | 3.75 | 3.65 | 3.68 | -0.81% | 104,946 | 38,746,661 |
| 2024-11-28 | 3.71 | 3.8 | 3.7 | 3.71 | +0.27% | 106,748 | 40,185,322 |
| 2024-11-27 | 3.74 | 3.74 | 3.58 | 3.7 | -0.54% | 89,858 | 32,665,736 |
| 2024-11-26 | 3.87 | 3.87 | 3.69 | 3.72 | -2.11% | 82,773 | 31,099,517 |
| 2024-11-25 | 3.71 | 3.8 | 3.67 | 3.8 | +2.7% | 90,859 | 33,855,205 |
| 2024-11-22 | 3.83 | 3.88 | 3.68 | 3.7 | -4.15% | 83,434 | 31,551,080 |
| 2024-11-21 | 3.87 | 3.98 | 3.82 | 3.86 | -0.26% | 93,208 | 36,124,580 |
| 2024-11-20 | 3.78 | 3.89 | 3.74 | 3.87 | +2.93% | 108,443 | 41,498,115 |
| 2024-11-19 | 3.85 | 3.85 | 3.62 | 3.76 | -2.34% | 197,005 | 72,857,123 |
| 2024-11-18 | 4 | 4.05 | 3.81 | 3.85 | -3.51% | 120,265 | 46,807,686 |
| 2024-11-15 | 4.05 | 4.11 | 3.97 | 3.99 | -1.24% | 117,048 | 47,258,744 |
| 2024-11-14 | 4.16 | 4.19 | 4.03 | 4.04 | -2.88% | 110,306 | 44,972,696 |
| 2024-11-13 | 4.17 | 4.24 | 4.04 | 4.16 | -1.42% | 148,889 | 61,319,579 |
| 2024-11-12 | 4.25 | 4.4 | 4.17 | 4.22 | -1.17% | 205,301 | 87,717,635 |
| 2024-11-11 | 4.29 | 4.29 | 4.11 | 4.27 | 0% | 198,027 | 82,876,612 |
| 2024-11-08 | 4.18 | 4.44 | 4.12 | 4.27 | +3.39% | 305,611 | 129,976,870 |
| 2024-11-07 | 4.04 | 4.17 | 3.98 | 4.13 | +2.23% | 181,194 | 74,394,562 |
| 2024-11-06 | 4.11 | 4.18 | 3.99 | 4.04 | -0.74% | 173,372 | 70,828,720 |
| 2024-11-05 | 4.03 | 4.19 | 4 | 4.07 | +1.24% | 193,019 | 78,690,249 |
| 2024-11-04 | 3.81 | 4.03 | 3.81 | 4.02 | -0.74% | 213,683 | 84,246,936 |
| 2024-11-01 | 4.28 | 4.39 | 4.02 | 4.05 | -5.37% | 332,117 | 137,780,870 |
| 2024-10-31 | 4.39 | 4.63 | 4.24 | 4.28 | -4.68% | 444,647 | 196,008,841 |
| 2024-10-30 | 4.15 | 4.65 | 4.12 | 4.49 | +4.18% | 495,760 | 216,744,070 |
| 2024-10-29 | 4.59 | 4.59 | 4.24 | 4.31 | +3.36% | 640,492 | 281,921,092 |
| 2024-10-28 | 3.9 | 4.17 | 3.9 | 4.17 | +10.03% | 109,797 | 45,002,428 |
| 2024-10-25 | 3.44 | 3.81 | 3.43 | 3.79 | +9.54% | 366,302 | 132,934,212 |
| 2024-10-24 | 3.25 | 3.48 | 3.24 | 3.46 | +5.81% | 301,077 | 102,630,373 |
| 2024-10-23 | 3.23 | 3.35 | 3.22 | 3.27 | +1.24% | 137,052 | 44,894,772 |
| 2024-10-22 | 3.19 | 3.25 | 3.15 | 3.23 | +0.94% | 127,521 | 40,938,834 |
| 2024-10-21 | 3.1 | 3.28 | 3.1 | 3.2 | +3.56% | 176,671 | 55,851,236 |
| 2024-10-18 | 3.03 | 3.11 | 2.97 | 3.09 | +1.64% | 133,743 | 40,861,523 |
| 2024-10-17 | 3.03 | 3.18 | 3.02 | 3.04 | 0% | 105,300 | 32,388,169 |
| 2024-10-16 | 3 | 3.11 | 2.99 | 3.04 | -1.62% | 137,942 | 42,052,171 |
| 2024-10-15 | 2.98 | 3.24 | 2.95 | 3.09 | +3% | 234,441 | 72,969,858 |
| 2024-10-14 | 2.88 | 3.05 | 2.88 | 3 | +6.01% | 165,056 | 48,975,579 |
| 2024-10-11 | 2.95 | 2.97 | 2.78 | 2.83 | -4.07% | 121,997 | 34,932,281 |
| 2024-10-10 | 3.04 | 3.08 | 2.87 | 2.95 | -2.32% | 166,529 | 49,503,351 |
| 2024-10-09 | 3.2 | 3.24 | 3.02 | 3.02 | -9.85% | 272,257 | 84,891,527 |
| 2024-10-08 | 3.54 | 3.55 | 3.02 | 3.35 | +3.72% | 441,115 | 147,032,737 |
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：