股票概览
3.27
-2.1%
-0.07
3.33
开盘价
3.37
最高价
3.25
最低价
60,892
成交量
数据更新至: 2024-12-31
技术指标
3.32
MA5 (5日均线)
3.48
MA10 (10日均线)
3.81
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 | 3.33 | 3.37 | 3.25 | 3.27 | -2.1% | 60,892 | 20,106,174 |
| 2024-12-30 | 3.39 | 3.39 | 3.21 | 3.34 | -2.05% | 116,605 | 38,283,348 |
| 2024-12-27 | 3.36 | 3.48 | 3.32 | 3.41 | +2.4% | 97,219 | 33,336,719 |
| 2024-12-26 | 3.27 | 3.39 | 3.26 | 3.33 | +2.15% | 110,672 | 37,009,524 |
| 2024-12-25 | 3.41 | 3.42 | 3.19 | 3.26 | -4.12% | 114,299 | 37,391,684 |
| 2024-12-24 | 3.41 | 3.5 | 3.29 | 3.4 | -1.73% | 148,764 | 50,100,616 |
| 2024-12-23 | 3.76 | 3.77 | 3.41 | 3.46 | -8.71% | 247,331 | 86,691,770 |
| 2024-12-20 | 3.78 | 3.84 | 3.73 | 3.79 | +0.53% | 89,113 | 33,793,415 |
| 2024-12-19 | 3.78 | 3.8 | 3.7 | 3.77 | -1.05% | 97,716 | 36,705,271 |
| 2024-12-18 | 3.91 | 3.93 | 3.77 | 3.81 | -2.81% | 154,380 | 59,239,506 |
| 2024-12-17 | 4.14 | 4.28 | 3.88 | 3.92 | -5.54% | 191,661 | 76,945,041 |
| 2024-12-16 | 4.23 | 4.23 | 4.13 | 4.15 | -0.72% | 104,867 | 43,724,931 |
| 2024-12-13 | 4.31 | 4.32 | 4.15 | 4.18 | -3.24% | 139,061 | 58,787,388 |
| 2024-12-12 | 4.22 | 4.33 | 4.19 | 4.32 | +2.61% | 170,209 | 72,743,675 |
| 2024-12-11 | 4.09 | 4.21 | 4.07 | 4.21 | +2.68% | 142,506 | 59,515,134 |
| 2024-12-10 | 4.24 | 4.24 | 4.1 | 4.1 | -0.73% | 145,423 | 60,327,821 |
| 2024-12-09 | 4.21 | 4.24 | 4.06 | 4.13 | -1.9% | 149,935 | 61,901,713 |
| 2024-12-06 | 4.08 | 4.23 | 4.05 | 4.21 | +3.19% | 195,860 | 81,474,839 |
| 2024-12-05 | 3.97 | 4.08 | 3.93 | 4.08 | +2.26% | 139,204 | 56,225,949 |
| 2024-12-04 | 4.13 | 4.18 | 3.97 | 3.99 | -1.48% | 182,087 | 73,922,057 |
| 2024-12-03 | 3.98 | 4.05 | 3.96 | 4.05 | +1.5% | 165,062 | 66,316,268 |
| 2024-12-02 | 3.89 | 4 | 3.85 | 3.99 | +3.64% | 176,303 | 69,788,631 |
| 2024-11-29 | 3.84 | 3.88 | 3.75 | 3.85 | +0.26% | 128,251 | 49,082,554 |
| 2024-11-28 | 3.78 | 3.89 | 3.78 | 3.84 | +0.52% | 102,553 | 39,416,814 |
| 2024-11-27 | 3.82 | 3.84 | 3.67 | 3.82 | -0.52% | 165,029 | 61,762,170 |
| 2024-11-26 | 3.91 | 3.96 | 3.81 | 3.84 | -1.54% | 129,124 | 49,904,690 |
| 2024-11-25 | 3.73 | 3.99 | 3.73 | 3.9 | +2.36% | 199,046 | 77,276,757 |
| 2024-11-22 | 3.95 | 3.97 | 3.81 | 3.81 | -4.99% | 237,295 | 92,322,222 |
| 2024-11-21 | 3.93 | 4.2 | 3.93 | 4.01 | +1.01% | 281,989 | 113,392,638 |
| 2024-11-20 | 3.83 | 3.99 | 3.81 | 3.97 | +3.39% | 248,612 | 97,811,048 |
| 2024-11-19 | 3.9 | 3.93 | 3.69 | 3.84 | -1.54% | 307,840 | 116,151,098 |
| 2024-11-18 | 4.17 | 4.23 | 3.88 | 3.9 | -7.8% | 421,648 | 167,734,009 |
| 2024-11-15 | 4.33 | 4.46 | 4.23 | 4.23 | -10% | 560,798 | 240,864,451 |
| 2024-11-14 | 4.49 | 4.82 | 4.38 | 4.7 | +7.31% | 994,934 | 461,140,636 |
| 2024-11-13 | 3.98 | 4.38 | 3.98 | 4.38 | +10.05% | 226,929 | 97,755,101 |
| 2024-11-12 | 4.04 | 4.08 | 3.93 | 3.98 | -1% | 202,978 | 81,590,132 |
| 2024-11-11 | 3.95 | 4.04 | 3.9 | 4.02 | +1.26% | 145,454 | 57,809,895 |
| 2024-11-08 | 4.17 | 4.2 | 3.94 | 3.97 | -2.22% | 215,930 | 86,924,272 |
| 2024-11-07 | 3.93 | 4.1 | 3.9 | 4.06 | +2.01% | 255,124 | 102,677,035 |
| 2024-11-06 | 3.94 | 4.05 | 3.85 | 3.98 | +0.25% | 261,690 | 102,951,073 |
| 2024-11-05 | 3.88 | 4.01 | 3.79 | 3.97 | +2.06% | 288,063 | 112,288,554 |
| 2024-11-04 | 4.15 | 4.16 | 3.7 | 3.89 | -5.35% | 319,987 | 123,928,529 |
| 2024-11-01 | 3.95 | 4.29 | 3.9 | 4.11 | +4.05% | 472,958 | 195,216,170 |
| 2024-10-31 | 3.91 | 4.03 | 3.91 | 3.95 | -0.75% | 215,917 | 85,460,690 |
| 2024-10-30 | 4.01 | 4.05 | 3.89 | 3.98 | -1.73% | 257,569 | 101,820,092 |
| 2024-10-29 | 4.12 | 4.23 | 4 | 4.05 | -1.7% | 309,189 | 126,340,072 |
| 2024-10-28 | 4.1 | 4.23 | 4.03 | 4.12 | +2.23% | 343,554 | 142,081,155 |
| 2024-10-25 | 3.96 | 4.14 | 3.91 | 4.03 | +2.28% | 387,539 | 156,564,311 |
| 2024-10-24 | 3.96 | 4.1 | 3.91 | 3.94 | -1.5% | 408,269 | 163,430,117 |
| 2024-10-23 | 4.15 | 4.25 | 3.95 | 4 | +3.63% | 783,057 | 319,607,777 |
| 2024-10-22 | 3.5 | 3.86 | 3.43 | 3.86 | +9.97% | 192,198 | 73,332,035 |
| 2024-10-21 | 3.56 | 3.58 | 3.47 | 3.51 | -1.4% | 195,469 | 68,810,844 |
| 2024-10-18 | 3.54 | 3.65 | 3.42 | 3.56 | -0.56% | 236,119 | 83,125,966 |
| 2024-10-17 | 3.69 | 3.69 | 3.57 | 3.58 | -4.28% | 217,043 | 78,707,284 |
| 2024-10-16 | 3.5 | 3.91 | 3.45 | 3.74 | +4.47% | 346,865 | 126,823,032 |
| 2024-10-15 | 3.7 | 3.75 | 3.55 | 3.58 | -7.97% | 356,526 | 130,304,892 |
| 2024-10-14 | 3.66 | 3.91 | 3.51 | 3.89 | +9.58% | 574,813 | 212,910,666 |
| 2024-10-11 | 3.21 | 3.55 | 3.16 | 3.55 | +9.91% | 244,973 | 83,800,963 |
| 2024-10-10 | 3.28 | 3.33 | 3.14 | 3.23 | -1.82% | 144,144 | 46,835,463 |
| 2024-10-09 | 3.56 | 3.56 | 3.29 | 3.29 | -9.86% | 178,029 | 59,908,903 |
| 2024-10-08 | 3.83 | 3.83 | 3.42 | 3.65 | +4.89% | 324,797 | 118,046,260 |
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：