股票概览
3.27
-2.39%
-0.08
3.35
开盘价
3.43
最高价
3.26
最低价
167,098
成交量
数据更新至: 2024-12-31
技术指标
3.33
MA5 (5日均线)
3.35
MA10 (10日均线)
3.41
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 | 3.35 | 3.43 | 3.26 | 3.27 | -2.39% | 167,098 | 55,569,188 |
| 2024-12-30 | 3.55 | 3.55 | 3.34 | 3.35 | -0.59% | 232,691 | 79,292,170 |
| 2024-12-27 | 3.33 | 3.38 | 3.3 | 3.37 | +1.2% | 124,798 | 41,948,966 |
| 2024-12-26 | 3.32 | 3.37 | 3.3 | 3.33 | 0% | 85,721 | 28,610,644 |
| 2024-12-25 | 3.34 | 3.36 | 3.24 | 3.33 | -0.6% | 151,725 | 50,077,862 |
| 2024-12-24 | 3.28 | 3.37 | 3.28 | 3.35 | +1.82% | 135,212 | 45,120,108 |
| 2024-12-23 | 3.41 | 3.43 | 3.28 | 3.29 | -3.8% | 151,370 | 50,465,577 |
| 2024-12-20 | 3.4 | 3.46 | 3.39 | 3.42 | +0.59% | 101,945 | 34,996,435 |
| 2024-12-19 | 3.43 | 3.44 | 3.32 | 3.4 | -0.87% | 142,165 | 47,941,216 |
| 2024-12-18 | 3.4 | 3.47 | 3.38 | 3.43 | +1.18% | 116,859 | 40,078,517 |
| 2024-12-17 | 3.52 | 3.54 | 3.38 | 3.39 | -4.24% | 173,410 | 59,367,456 |
| 2024-12-16 | 3.53 | 3.58 | 3.5 | 3.54 | +1.43% | 144,736 | 51,319,121 |
| 2024-12-13 | 3.54 | 3.59 | 3.49 | 3.49 | -2.24% | 152,411 | 53,736,176 |
| 2024-12-12 | 3.53 | 3.58 | 3.51 | 3.57 | +1.13% | 185,699 | 66,015,095 |
| 2024-12-11 | 3.46 | 3.54 | 3.43 | 3.53 | +2.02% | 159,674 | 56,073,746 |
| 2024-12-10 | 3.54 | 3.58 | 3.45 | 3.46 | -0.29% | 137,822 | 48,166,891 |
| 2024-12-09 | 3.47 | 3.5 | 3.42 | 3.47 | +0.29% | 137,266 | 47,548,048 |
| 2024-12-06 | 3.4 | 3.47 | 3.38 | 3.46 | +2.06% | 168,562 | 57,918,254 |
| 2024-12-05 | 3.36 | 3.39 | 3.35 | 3.39 | +0.89% | 92,210 | 31,120,211 |
| 2024-12-04 | 3.44 | 3.44 | 3.35 | 3.36 | -2.33% | 104,933 | 35,575,515 |
| 2024-12-03 | 3.43 | 3.45 | 3.4 | 3.44 | +0.29% | 146,301 | 50,121,849 |
| 2024-12-02 | 3.37 | 3.43 | 3.35 | 3.43 | +2.08% | 176,767 | 60,107,632 |
| 2024-11-29 | 3.31 | 3.37 | 3.31 | 3.36 | +1.2% | 127,837 | 42,775,717 |
| 2024-11-28 | 3.26 | 3.35 | 3.26 | 3.32 | +1.84% | 164,379 | 54,491,432 |
| 2024-11-27 | 3.21 | 3.26 | 3.14 | 3.26 | +0.93% | 131,237 | 41,926,976 |
| 2024-11-26 | 3.21 | 3.27 | 3.21 | 3.23 | +0.31% | 83,685 | 27,114,320 |
| 2024-11-25 | 3.19 | 3.25 | 3.16 | 3.22 | +1.26% | 109,028 | 34,987,406 |
| 2024-11-22 | 3.26 | 3.31 | 3.17 | 3.18 | -2.75% | 155,341 | 50,666,495 |
| 2024-11-21 | 3.26 | 3.27 | 3.23 | 3.27 | +0.31% | 104,104 | 33,886,156 |
| 2024-11-20 | 3.26 | 3.29 | 3.24 | 3.26 | -0.31% | 87,020 | 28,377,368 |
| 2024-11-19 | 3.25 | 3.28 | 3.17 | 3.27 | +0.93% | 147,590 | 47,582,770 |
| 2024-11-18 | 3.23 | 3.31 | 3.21 | 3.24 | +0.31% | 124,698 | 40,611,799 |
| 2024-11-15 | 3.28 | 3.33 | 3.23 | 3.23 | -1.52% | 129,592 | 42,519,268 |
| 2024-11-14 | 3.39 | 3.41 | 3.28 | 3.28 | -3.24% | 192,900 | 64,094,218 |
| 2024-11-13 | 3.27 | 3.43 | 3.2 | 3.39 | +3.99% | 349,145 | 115,801,045 |
| 2024-11-12 | 3.3 | 3.31 | 3.24 | 3.26 | -0.91% | 169,098 | 55,251,311 |
| 2024-11-11 | 3.24 | 3.29 | 3.21 | 3.29 | +1.54% | 188,386 | 61,263,495 |
| 2024-11-08 | 3.26 | 3.29 | 3.21 | 3.24 | -0.31% | 157,305 | 50,974,228 |
| 2024-11-07 | 3.13 | 3.25 | 3.13 | 3.25 | +3.17% | 195,967 | 62,989,953 |
| 2024-11-06 | 3.15 | 3.17 | 3.11 | 3.15 | 0% | 168,421 | 52,934,839 |
| 2024-11-05 | 3.09 | 3.15 | 3.08 | 3.15 | +1.94% | 185,842 | 58,031,024 |
| 2024-11-04 | 3.08 | 3.11 | 3.06 | 3.09 | +0.32% | 134,259 | 41,288,477 |
| 2024-11-01 | 3.12 | 3.13 | 3.04 | 3.08 | -0.96% | 230,824 | 71,459,632 |
| 2024-10-31 | 3.06 | 3.14 | 3.06 | 3.11 | +0.32% | 285,958 | 88,880,122 |
| 2024-10-30 | 3.01 | 3.19 | 3 | 3.1 | +4.38% | 421,392 | 130,960,121 |
| 2024-10-29 | 3.06 | 3.07 | 2.95 | 2.97 | -2.94% | 136,620 | 40,971,262 |
| 2024-10-28 | 2.95 | 3.06 | 2.95 | 3.06 | +3.73% | 138,563 | 41,745,100 |
| 2024-10-25 | 2.92 | 2.96 | 2.91 | 2.95 | +1.03% | 107,445 | 31,604,541 |
| 2024-10-24 | 2.91 | 2.93 | 2.89 | 2.92 | -0.34% | 71,313 | 20,728,323 |
| 2024-10-23 | 2.9 | 2.96 | 2.89 | 2.93 | +1.03% | 137,718 | 40,366,888 |
| 2024-10-22 | 2.89 | 2.91 | 2.88 | 2.9 | 0% | 94,137 | 27,239,950 |
| 2024-10-21 | 2.89 | 2.92 | 2.86 | 2.9 | +1.05% | 105,404 | 30,438,733 |
| 2024-10-18 | 2.84 | 2.91 | 2.81 | 2.87 | +1.41% | 116,716 | 33,361,396 |
| 2024-10-17 | 2.89 | 2.9 | 2.82 | 2.83 | -1.74% | 112,423 | 32,158,730 |
| 2024-10-16 | 2.87 | 2.9 | 2.85 | 2.88 | 0% | 92,930 | 26,700,547 |
| 2024-10-15 | 2.9 | 2.97 | 2.86 | 2.88 | -0.69% | 128,618 | 37,388,051 |
| 2024-10-14 | 2.86 | 2.92 | 2.85 | 2.9 | +2.47% | 133,375 | 38,540,807 |
| 2024-10-11 | 2.87 | 2.92 | 2.82 | 2.83 | -2.41% | 131,025 | 37,654,126 |
| 2024-10-10 | 2.87 | 2.94 | 2.83 | 2.9 | +1.05% | 180,806 | 52,407,157 |
| 2024-10-09 | 3.14 | 3.14 | 2.85 | 2.87 | -8.89% | 294,060 | 86,598,961 |
| 2024-10-08 | 3.25 | 3.26 | 3.01 | 3.15 | +6.42% | 498,241 | 157,133,187 |
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：