股票概览
3.05
-1.93%
-0.06
3.11
开盘价
3.12
最高价
3.04
最低价
270,736
成交量
数据更新至: 2024-12-31
技术指标
3.11
MA5 (5日均线)
3.14
MA10 (10日均线)
3.22
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 | 3.11 | 3.12 | 3.04 | 3.05 | -1.93% | 270,736 | 83,433,348 |
| 2024-12-30 | 3.13 | 3.14 | 3.08 | 3.11 | -0.64% | 267,375 | 82,876,773 |
| 2024-12-27 | 3.12 | 3.17 | 3.12 | 3.13 | +0.32% | 316,977 | 99,449,072 |
| 2024-12-26 | 3.13 | 3.14 | 3.11 | 3.12 | -0.32% | 187,280 | 58,560,229 |
| 2024-12-25 | 3.16 | 3.17 | 3.11 | 3.13 | -0.95% | 210,376 | 65,856,785 |
| 2024-12-24 | 3.13 | 3.17 | 3.12 | 3.16 | +0.96% | 240,003 | 75,433,902 |
| 2024-12-23 | 3.15 | 3.17 | 3.12 | 3.13 | -0.63% | 311,758 | 97,992,665 |
| 2024-12-20 | 3.21 | 3.22 | 3.14 | 3.15 | -1.87% | 317,902 | 100,662,990 |
| 2024-12-19 | 3.21 | 3.24 | 3.17 | 3.21 | -0.62% | 287,471 | 91,968,796 |
| 2024-12-18 | 3.24 | 3.28 | 3.22 | 3.23 | +0.31% | 303,388 | 98,721,615 |
| 2024-12-17 | 3.23 | 3.24 | 3.18 | 3.22 | -0.62% | 340,884 | 109,427,679 |
| 2024-12-16 | 3.25 | 3.27 | 3.21 | 3.24 | -0.31% | 362,216 | 117,350,348 |
| 2024-12-13 | 3.33 | 3.34 | 3.24 | 3.25 | -2.69% | 494,373 | 161,968,499 |
| 2024-12-12 | 3.38 | 3.39 | 3.33 | 3.34 | -1.18% | 399,042 | 133,574,371 |
| 2024-12-11 | 3.29 | 3.4 | 3.29 | 3.38 | +2.42% | 531,471 | 178,849,248 |
| 2024-12-10 | 3.4 | 3.43 | 3.3 | 3.3 | -0.3% | 569,616 | 190,784,706 |
| 2024-12-09 | 3.32 | 3.4 | 3.28 | 3.31 | -0.3% | 457,447 | 152,409,600 |
| 2024-12-06 | 3.26 | 3.34 | 3.25 | 3.32 | +1.53% | 476,189 | 157,423,185 |
| 2024-12-05 | 3.24 | 3.29 | 3.23 | 3.27 | +0.62% | 271,765 | 88,558,311 |
| 2024-12-04 | 3.26 | 3.28 | 3.23 | 3.25 | -0.61% | 296,681 | 96,602,333 |
| 2024-12-03 | 3.29 | 3.3 | 3.23 | 3.27 | -0.61% | 362,268 | 117,730,070 |
| 2024-12-02 | 3.19 | 3.31 | 3.18 | 3.29 | +3.46% | 557,603 | 181,406,969 |
| 2024-11-29 | 3.16 | 3.2 | 3.14 | 3.18 | +0.63% | 312,111 | 99,261,084 |
| 2024-11-28 | 3.14 | 3.19 | 3.13 | 3.16 | +0.32% | 313,748 | 99,075,339 |
| 2024-11-27 | 3.13 | 3.15 | 3.07 | 3.15 | +0.64% | 306,845 | 95,456,688 |
| 2024-11-26 | 3.14 | 3.17 | 3.12 | 3.13 | 0% | 226,613 | 71,297,003 |
| 2024-11-25 | 3.15 | 3.18 | 3.11 | 3.13 | -0.32% | 272,636 | 85,748,645 |
| 2024-11-22 | 3.24 | 3.26 | 3.13 | 3.14 | -3.38% | 385,693 | 123,289,810 |
| 2024-11-21 | 3.25 | 3.26 | 3.22 | 3.25 | 0% | 183,902 | 59,512,470 |
| 2024-11-20 | 3.22 | 3.26 | 3.2 | 3.25 | +0.62% | 264,013 | 85,327,484 |
| 2024-11-19 | 3.27 | 3.28 | 3.16 | 3.23 | -0.92% | 498,145 | 160,424,833 |
| 2024-11-18 | 3.21 | 3.33 | 3.2 | 3.26 | +3.49% | 743,777 | 244,284,102 |
| 2024-11-15 | 3.18 | 3.22 | 3.15 | 3.15 | -1.25% | 347,009 | 110,309,445 |
| 2024-11-14 | 3.3 | 3.3 | 3.18 | 3.19 | -3.04% | 392,341 | 126,719,602 |
| 2024-11-13 | 3.27 | 3.32 | 3.25 | 3.29 | 0% | 346,914 | 113,832,019 |
| 2024-11-12 | 3.31 | 3.34 | 3.26 | 3.29 | -0.6% | 485,497 | 160,578,973 |
| 2024-11-11 | 3.35 | 3.36 | 3.27 | 3.31 | -1.78% | 518,338 | 171,075,644 |
| 2024-11-08 | 3.46 | 3.49 | 3.35 | 3.37 | -1.46% | 469,857 | 159,388,434 |
| 2024-11-07 | 3.3 | 3.42 | 3.28 | 3.42 | +3.32% | 612,666 | 206,566,351 |
| 2024-11-06 | 3.33 | 3.34 | 3.26 | 3.31 | -0.3% | 474,213 | 156,680,334 |
| 2024-11-05 | 3.23 | 3.33 | 3.23 | 3.32 | +2.79% | 498,733 | 164,352,745 |
| 2024-11-04 | 3.3 | 3.31 | 3.2 | 3.23 | -2.12% | 487,408 | 157,358,090 |
| 2024-11-01 | 3.28 | 3.35 | 3.26 | 3.3 | +0.61% | 561,387 | 185,610,742 |
| 2024-10-31 | 3.26 | 3.32 | 3.23 | 3.28 | 0% | 495,178 | 162,134,026 |
| 2024-10-30 | 3.29 | 3.33 | 3.25 | 3.28 | -1.5% | 491,212 | 161,627,622 |
| 2024-10-29 | 3.49 | 3.51 | 3.32 | 3.33 | -4.86% | 757,450 | 255,114,045 |
| 2024-10-28 | 3.25 | 3.52 | 3.24 | 3.5 | +8.7% | 1,135,850 | 391,487,251 |
| 2024-10-25 | 3.19 | 3.23 | 3.17 | 3.22 | +0.94% | 259,532 | 83,295,268 |
| 2024-10-24 | 3.23 | 3.23 | 3.16 | 3.19 | -1.54% | 281,586 | 89,816,313 |
| 2024-10-23 | 3.2 | 3.25 | 3.18 | 3.24 | +1.25% | 324,539 | 104,483,276 |
| 2024-10-22 | 3.21 | 3.21 | 3.16 | 3.2 | +0.31% | 275,604 | 87,709,442 |
| 2024-10-21 | 3.25 | 3.26 | 3.18 | 3.19 | -1.54% | 356,927 | 114,408,961 |
| 2024-10-18 | 3.22 | 3.29 | 3.17 | 3.24 | +0.31% | 424,121 | 136,788,303 |
| 2024-10-17 | 3.3 | 3.33 | 3.23 | 3.23 | -2.12% | 363,739 | 118,763,821 |
| 2024-10-16 | 3.23 | 3.32 | 3.22 | 3.3 | +1.85% | 316,178 | 103,999,568 |
| 2024-10-15 | 3.3 | 3.34 | 3.24 | 3.24 | -2.41% | 295,350 | 97,115,915 |
| 2024-10-14 | 3.3 | 3.34 | 3.26 | 3.32 | +2.15% | 371,835 | 122,836,495 |
| 2024-10-11 | 3.33 | 3.38 | 3.22 | 3.25 | -2.69% | 399,872 | 131,966,925 |
| 2024-10-10 | 3.3 | 3.43 | 3.22 | 3.34 | +0.6% | 672,782 | 224,413,570 |
| 2024-10-09 | 3.47 | 3.47 | 3.3 | 3.32 | -5.95% | 867,371 | 292,960,019 |
| 2024-10-08 | 3.74 | 3.74 | 3.38 | 3.53 | +3.82% | 1,004,515 | 359,163,818 |
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：