股票概览
3.93
+1.55%
+0.06
3.87
开盘价
4.14
最高价
3.83
最低价
1,491,372
成交量
数据更新至: 2024-12-31
技术指标
3.76
MA5 (5日均线)
3.96
MA10 (10日均线)
4.27
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 | 3.87 | 4.14 | 3.83 | 3.93 | +1.55% | 1,491,372 | 595,342,280 |
| 2024-12-30 | 3.96 | 3.98 | 3.81 | 3.87 | -4.68% | 1,371,229 | 529,730,329 |
| 2024-12-27 | 3.49 | 4.12 | 3.44 | 4.06 | +16.33% | 2,142,525 | 823,874,552 |
| 2024-12-26 | 3.44 | 3.58 | 3.44 | 3.49 | +0.58% | 988,342 | 345,598,618 |
| 2024-12-25 | 3.68 | 3.69 | 3.37 | 3.47 | -5.96% | 1,004,672 | 348,305,683 |
| 2024-12-24 | 3.77 | 3.86 | 3.53 | 3.69 | -2.89% | 1,176,760 | 428,827,900 |
| 2024-12-23 | 4.18 | 4.24 | 3.79 | 3.8 | -11.42% | 1,357,845 | 533,554,887 |
| 2024-12-20 | 4.14 | 4.38 | 4.14 | 4.29 | +1.66% | 999,103 | 424,989,194 |
| 2024-12-19 | 4.6 | 4.6 | 4.21 | 4.22 | -10.78% | 1,690,175 | 737,341,449 |
| 2024-12-18 | 4.79 | 4.97 | 4.66 | 4.73 | -2.87% | 1,552,111 | 743,603,115 |
| 2024-12-17 | 4.9 | 5.24 | 4.56 | 4.87 | -0.61% | 2,182,222 | 1,066,399,479 |
| 2024-12-16 | 4.63 | 5.24 | 4.63 | 4.9 | +5.15% | 2,207,763 | 1,074,629,614 |
| 2024-12-13 | 4.7 | 4.98 | 4.65 | 4.66 | -2.1% | 1,960,380 | 943,703,583 |
| 2024-12-12 | 4.53 | 4.78 | 4.41 | 4.76 | +3.93% | 1,731,806 | 800,777,771 |
| 2024-12-11 | 4.43 | 4.68 | 4.42 | 4.58 | +1.78% | 1,440,399 | 658,513,348 |
| 2024-12-10 | 4.6 | 4.73 | 4.45 | 4.5 | +1.58% | 1,689,216 | 772,064,300 |
| 2024-12-09 | 4.45 | 4.53 | 4.36 | 4.43 | -2.42% | 1,189,593 | 525,649,922 |
| 2024-12-06 | 4.31 | 4.74 | 4.28 | 4.54 | +3.42% | 1,914,336 | 856,066,682 |
| 2024-12-05 | 4.26 | 4.56 | 4.16 | 4.39 | +1.86% | 1,692,865 | 743,441,321 |
| 2024-12-04 | 4.36 | 4.62 | 4.26 | 4.31 | -5.9% | 2,215,040 | 981,411,893 |
| 2024-12-03 | 5.15 | 5.29 | 4.55 | 4.58 | -7.66% | 3,847,685 | 1,862,987,966 |
| 2024-12-02 | 4.25 | 4.96 | 4.14 | 4.96 | +20.1% | 3,291,783 | 1,540,898,077 |
| 2024-11-29 | 3.9 | 4.16 | 3.86 | 4.13 | +3.51% | 1,891,457 | 759,544,383 |
| 2024-11-28 | 3.7 | 4.07 | 3.69 | 3.99 | +6.68% | 1,834,230 | 722,592,531 |
| 2024-11-27 | 3.55 | 3.81 | 3.47 | 3.74 | +1.63% | 1,064,433 | 387,016,383 |
| 2024-11-26 | 3.81 | 4.07 | 3.66 | 3.68 | +0.82% | 1,368,157 | 526,347,631 |
| 2024-11-25 | 3.51 | 3.73 | 3.43 | 3.65 | +1.96% | 862,450 | 311,761,058 |
| 2024-11-22 | 3.56 | 3.75 | 3.53 | 3.58 | -1.38% | 1,111,525 | 404,934,561 |
| 2024-11-21 | 3.51 | 3.8 | 3.48 | 3.63 | +1.68% | 1,098,033 | 397,637,598 |
| 2024-11-20 | 3.38 | 3.58 | 3.35 | 3.57 | +5.93% | 959,146 | 335,951,975 |
| 2024-11-19 | 3.3 | 3.38 | 3.26 | 3.37 | +3.06% | 579,724 | 192,362,190 |
| 2024-11-18 | 3.41 | 3.46 | 3.23 | 3.27 | -4.11% | 652,256 | 216,206,279 |
| 2024-11-15 | 3.58 | 3.6 | 3.4 | 3.41 | -4.48% | 760,307 | 265,866,851 |
| 2024-11-14 | 3.74 | 3.79 | 3.57 | 3.57 | -6.79% | 1,069,246 | 391,358,813 |
| 2024-11-13 | 3.88 | 4 | 3.77 | 3.83 | +0.79% | 1,108,680 | 428,665,398 |
| 2024-11-12 | 3.86 | 3.94 | 3.74 | 3.8 | -3.06% | 1,212,094 | 466,388,104 |
| 2024-11-11 | 3.9 | 3.95 | 3.76 | 3.92 | -2.49% | 1,668,672 | 643,265,034 |
| 2024-11-08 | 4.2 | 4.5 | 3.98 | 4.02 | -6.73% | 2,709,597 | 1,124,424,815 |
| 2024-11-07 | 4.23 | 4.6 | 4.16 | 4.31 | +9.11% | 4,028,271 | 1,760,934,325 |
| 2024-11-06 | 3.37 | 3.95 | 3.32 | 3.95 | +20.06% | 3,267,001 | 1,218,930,606 |
| 2024-11-05 | 3.1 | 3.32 | 3.07 | 3.29 | +5.45% | 1,183,238 | 383,222,218 |
| 2024-11-04 | 3.15 | 3.19 | 3 | 3.12 | -3.7% | 1,038,081 | 321,778,334 |
| 2024-11-01 | 3.25 | 3.63 | 3.22 | 3.24 | -1.22% | 1,675,861 | 564,712,900 |
| 2024-10-31 | 3.12 | 3.34 | 3.08 | 3.28 | +3.14% | 1,240,715 | 403,826,421 |
| 2024-10-30 | 3.08 | 3.25 | 3.04 | 3.18 | +2.25% | 1,096,274 | 344,366,446 |
| 2024-10-29 | 3.2 | 3.27 | 3.11 | 3.11 | -4.89% | 1,138,914 | 362,035,396 |
| 2024-10-28 | 3.03 | 3.35 | 3.02 | 3.27 | +7.57% | 1,608,807 | 522,141,829 |
| 2024-10-25 | 2.95 | 3.15 | 2.94 | 3.04 | +1% | 851,601 | 259,925,325 |
| 2024-10-24 | 3.09 | 3.14 | 3.01 | 3.01 | -5.35% | 897,483 | 274,450,409 |
| 2024-10-23 | 3.1 | 3.27 | 2.98 | 3.18 | +0.63% | 1,556,293 | 480,860,642 |
| 2024-10-22 | 2.91 | 3.39 | 2.89 | 3.16 | +7.85% | 1,819,692 | 569,716,768 |
| 2024-10-21 | 2.79 | 2.97 | 2.79 | 2.93 | +3.17% | 889,725 | 256,699,317 |
| 2024-10-18 | 2.8 | 2.88 | 2.68 | 2.84 | +1.07% | 753,907 | 209,265,485 |
| 2024-10-17 | 2.82 | 2.88 | 2.76 | 2.81 | -0.71% | 577,791 | 162,270,745 |
| 2024-10-16 | 2.76 | 2.93 | 2.74 | 2.83 | +0.35% | 790,682 | 224,028,446 |
| 2024-10-15 | 2.7 | 2.9 | 2.66 | 2.82 | +2.55% | 873,638 | 243,067,533 |
| 2024-10-14 | 2.63 | 2.85 | 2.61 | 2.75 | +4.56% | 702,447 | 192,434,595 |
| 2024-10-11 | 2.76 | 2.78 | 2.58 | 2.63 | -7.72% | 709,418 | 189,538,008 |
| 2024-10-10 | 2.72 | 3.06 | 2.72 | 2.85 | +6.74% | 1,123,910 | 325,282,051 |
| 2024-10-09 | 2.98 | 3 | 2.66 | 2.67 | -15.24% | 1,015,992 | 287,677,066 |
| 2024-10-08 | 3.27 | 3.27 | 2.8 | 3.15 | +14.55% | 1,515,430 | 458,373,603 |
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：