股票概览
3.64
-3.19%
-0.12
3.75
开盘价
3.82
最高价
3.64
最低价
173,842
成交量
数据更新至: 2024-12-31
技术指标
3.74
MA5 (5日均线)
3.80
MA10 (10日均线)
3.90
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 | 3.75 | 3.82 | 3.64 | 3.64 | -3.19% | 173,842 | 64,467,006 |
| 2024-12-30 | 3.8 | 3.87 | 3.72 | 3.76 | -0.79% | 207,825 | 78,387,812 |
| 2024-12-27 | 3.75 | 3.85 | 3.7 | 3.79 | +1.34% | 192,167 | 73,029,067 |
| 2024-12-26 | 3.75 | 3.8 | 3.72 | 3.74 | -0.27% | 162,773 | 61,167,932 |
| 2024-12-25 | 3.85 | 3.85 | 3.69 | 3.75 | -2.6% | 212,507 | 79,451,336 |
| 2024-12-24 | 3.88 | 3.94 | 3.75 | 3.85 | -0.77% | 302,225 | 116,094,746 |
| 2024-12-23 | 4.05 | 4.06 | 3.83 | 3.88 | -3% | 428,928 | 167,614,462 |
| 2024-12-20 | 3.78 | 4.05 | 3.75 | 4 | +6.38% | 654,078 | 256,590,572 |
| 2024-12-19 | 3.79 | 3.81 | 3.69 | 3.76 | -1.57% | 183,789 | 68,780,961 |
| 2024-12-18 | 3.84 | 3.9 | 3.8 | 3.82 | -0.52% | 209,508 | 80,375,512 |
| 2024-12-17 | 3.96 | 3.99 | 3.83 | 3.84 | -3.76% | 271,222 | 104,898,285 |
| 2024-12-16 | 4.04 | 4.1 | 3.94 | 3.99 | -1.97% | 298,132 | 119,201,480 |
| 2024-12-13 | 4.2 | 4.21 | 4.02 | 4.07 | -4.01% | 656,265 | 267,471,800 |
| 2024-12-12 | 4.15 | 4.27 | 4.12 | 4.24 | +1.92% | 486,789 | 205,305,414 |
| 2024-12-11 | 3.92 | 4.19 | 3.87 | 4.16 | +6.12% | 682,810 | 279,886,985 |
| 2024-12-10 | 4.07 | 4.12 | 3.9 | 3.92 | +0.51% | 319,078 | 127,427,033 |
| 2024-12-09 | 4.03 | 4.04 | 3.86 | 3.9 | -3.23% | 313,970 | 123,113,502 |
| 2024-12-06 | 3.97 | 4.05 | 3.95 | 4.03 | +1.51% | 274,894 | 110,446,589 |
| 2024-12-05 | 3.89 | 3.98 | 3.88 | 3.97 | +2.06% | 204,641 | 80,737,145 |
| 2024-12-04 | 3.94 | 3.97 | 3.86 | 3.89 | -2.02% | 229,579 | 89,883,249 |
| 2024-12-03 | 3.96 | 3.99 | 3.9 | 3.97 | +0.25% | 294,071 | 116,017,728 |
| 2024-12-02 | 3.79 | 3.98 | 3.77 | 3.96 | +5.32% | 434,404 | 170,394,698 |
| 2024-11-29 | 3.74 | 3.79 | 3.68 | 3.76 | +0.53% | 202,270 | 75,883,175 |
| 2024-11-28 | 3.68 | 3.78 | 3.67 | 3.74 | +1.63% | 233,715 | 87,436,448 |
| 2024-11-27 | 3.61 | 3.68 | 3.53 | 3.68 | +1.38% | 166,841 | 60,100,896 |
| 2024-11-26 | 3.61 | 3.69 | 3.6 | 3.63 | 0% | 197,983 | 72,132,614 |
| 2024-11-25 | 3.58 | 3.65 | 3.51 | 3.63 | +1.68% | 196,054 | 69,963,626 |
| 2024-11-22 | 3.71 | 3.77 | 3.56 | 3.57 | -4.03% | 276,524 | 101,772,371 |
| 2024-11-21 | 3.7 | 3.74 | 3.66 | 3.72 | +0.27% | 175,509 | 64,974,618 |
| 2024-11-20 | 3.66 | 3.72 | 3.61 | 3.71 | +1.09% | 208,536 | 76,864,518 |
| 2024-11-19 | 3.65 | 3.69 | 3.56 | 3.67 | +0.82% | 250,748 | 90,858,472 |
| 2024-11-18 | 3.64 | 3.72 | 3.62 | 3.64 | +1.39% | 366,949 | 134,860,531 |
| 2024-11-15 | 3.73 | 3.75 | 3.58 | 3.59 | -3.75% | 322,275 | 118,485,818 |
| 2024-11-14 | 3.92 | 3.94 | 3.73 | 3.73 | -3.37% | 370,444 | 141,033,305 |
| 2024-11-13 | 3.97 | 4.03 | 3.82 | 3.86 | -3.74% | 441,459 | 171,923,940 |
| 2024-11-12 | 3.97 | 4.14 | 3.95 | 4.01 | +1.78% | 540,060 | 218,296,577 |
| 2024-11-11 | 3.98 | 4.01 | 3.88 | 3.94 | -1.75% | 501,197 | 197,130,874 |
| 2024-11-08 | 4.27 | 4.31 | 4 | 4.01 | -4.07% | 597,474 | 244,254,517 |
| 2024-11-07 | 4.1 | 4.23 | 4.05 | 4.18 | +1.95% | 644,334 | 267,864,743 |
| 2024-11-06 | 3.99 | 4.17 | 3.9 | 4.1 | +4.33% | 835,857 | 339,885,515 |
| 2024-11-05 | 3.82 | 3.96 | 3.79 | 3.93 | +2.34% | 467,320 | 183,065,558 |
| 2024-11-04 | 3.81 | 3.87 | 3.74 | 3.84 | -0.78% | 358,540 | 136,186,402 |
| 2024-11-01 | 3.96 | 4.08 | 3.86 | 3.87 | +1.84% | 841,080 | 333,568,851 |
| 2024-10-31 | 3.76 | 3.87 | 3.72 | 3.8 | +0.8% | 356,302 | 135,869,167 |
| 2024-10-30 | 3.76 | 3.87 | 3.74 | 3.77 | +0.27% | 301,314 | 114,598,532 |
| 2024-10-29 | 3.93 | 3.95 | 3.75 | 3.76 | -4.57% | 409,475 | 157,125,396 |
| 2024-10-28 | 3.88 | 3.96 | 3.81 | 3.94 | +1.29% | 425,695 | 166,842,540 |
| 2024-10-25 | 3.88 | 3.98 | 3.87 | 3.89 | +0.26% | 222,559 | 87,053,045 |
| 2024-10-24 | 3.86 | 3.92 | 3.83 | 3.88 | -0.51% | 220,295 | 85,108,594 |
| 2024-10-23 | 3.98 | 4 | 3.88 | 3.9 | -1.52% | 320,292 | 126,022,041 |
| 2024-10-22 | 3.9 | 4.13 | 3.87 | 3.96 | +1.8% | 474,379 | 189,057,429 |
| 2024-10-21 | 3.92 | 3.95 | 3.85 | 3.89 | -0.26% | 320,082 | 124,921,812 |
| 2024-10-18 | 3.81 | 3.99 | 3.74 | 3.9 | +1.56% | 356,097 | 137,425,285 |
| 2024-10-17 | 4.09 | 4.11 | 3.83 | 3.84 | -5.42% | 418,493 | 164,926,792 |
| 2024-10-16 | 3.83 | 4.06 | 3.83 | 4.06 | +5.18% | 502,457 | 200,358,355 |
| 2024-10-15 | 3.83 | 3.95 | 3.76 | 3.86 | 0% | 324,716 | 125,385,962 |
| 2024-10-14 | 3.81 | 3.89 | 3.73 | 3.86 | +4.32% | 381,205 | 145,677,880 |
| 2024-10-11 | 3.85 | 3.85 | 3.67 | 3.7 | -5.85% | 351,332 | 132,371,222 |
| 2024-10-10 | 3.88 | 4.01 | 3.62 | 3.93 | +0.77% | 654,489 | 249,721,871 |
| 2024-10-09 | 4.18 | 4.18 | 3.9 | 3.9 | -9.93% | 415,555 | 164,115,627 |
| 2024-10-08 | 4.67 | 4.67 | 4.05 | 4.33 | +1.88% | 1,098,984 | 475,320,611 |
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：