股票概览
3.64
-1.36%
-0.05
3.69
开盘价
3.72
最高价
3.62
最低价
100,941
成交量
数据更新至: 2024-12-31
技术指标
3.68
MA5 (5日均线)
3.70
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 | 3.69 | 3.72 | 3.62 | 3.64 | -1.36% | 100,941 | 37,035,517 |
| 2024-12-30 | 3.71 | 3.73 | 3.68 | 3.69 | -1.07% | 91,633 | 33,874,375 |
| 2024-12-27 | 3.7 | 3.75 | 3.68 | 3.73 | +1.08% | 84,953 | 31,652,237 |
| 2024-12-26 | 3.66 | 3.71 | 3.64 | 3.69 | +1.37% | 89,995 | 33,203,614 |
| 2024-12-25 | 3.69 | 3.7 | 3.61 | 3.64 | -1.36% | 81,457 | 29,651,579 |
| 2024-12-24 | 3.66 | 3.7 | 3.65 | 3.69 | +1.37% | 96,447 | 35,418,673 |
| 2024-12-23 | 3.75 | 3.75 | 3.63 | 3.64 | -2.93% | 132,682 | 48,926,198 |
| 2024-12-20 | 3.75 | 3.78 | 3.74 | 3.75 | -0.27% | 79,779 | 29,975,419 |
| 2024-12-19 | 3.8 | 3.8 | 3.7 | 3.76 | -1.05% | 128,142 | 47,969,874 |
| 2024-12-18 | 3.83 | 3.87 | 3.78 | 3.8 | -0.26% | 121,789 | 46,604,064 |
| 2024-12-17 | 3.94 | 3.94 | 3.79 | 3.81 | -3.3% | 185,069 | 71,252,028 |
| 2024-12-16 | 3.94 | 3.99 | 3.93 | 3.94 | +0.25% | 123,998 | 49,055,727 |
| 2024-12-13 | 4.01 | 4.01 | 3.91 | 3.93 | -1.75% | 166,708 | 65,931,044 |
| 2024-12-12 | 3.98 | 4.01 | 3.94 | 4 | +0.76% | 163,882 | 65,235,052 |
| 2024-12-11 | 3.89 | 3.97 | 3.87 | 3.97 | +2.06% | 177,122 | 69,930,449 |
| 2024-12-10 | 4 | 4.01 | 3.88 | 3.89 | -0.51% | 207,006 | 81,498,218 |
| 2024-12-09 | 3.95 | 3.98 | 3.89 | 3.91 | -0.76% | 169,014 | 66,414,569 |
| 2024-12-06 | 3.84 | 3.94 | 3.83 | 3.94 | +2.6% | 241,532 | 94,373,582 |
| 2024-12-05 | 3.83 | 3.86 | 3.81 | 3.84 | 0% | 106,753 | 40,917,647 |
| 2024-12-04 | 3.91 | 3.91 | 3.82 | 3.84 | -1.79% | 155,603 | 60,132,307 |
| 2024-12-03 | 3.91 | 3.94 | 3.87 | 3.91 | +0.26% | 139,471 | 54,426,774 |
| 2024-12-02 | 3.82 | 3.91 | 3.82 | 3.9 | +2.09% | 167,114 | 64,717,309 |
| 2024-11-29 | 3.76 | 3.83 | 3.76 | 3.82 | +1.06% | 136,656 | 51,944,626 |
| 2024-11-28 | 3.8 | 3.82 | 3.77 | 3.78 | -0.26% | 117,787 | 44,719,557 |
| 2024-11-27 | 3.75 | 3.79 | 3.67 | 3.79 | +0.8% | 142,004 | 52,924,442 |
| 2024-11-26 | 3.8 | 3.81 | 3.74 | 3.76 | -1.05% | 126,387 | 47,691,110 |
| 2024-11-25 | 3.75 | 3.82 | 3.73 | 3.8 | +1.06% | 148,285 | 56,038,361 |
| 2024-11-22 | 3.87 | 3.91 | 3.75 | 3.76 | -3.34% | 198,516 | 76,311,325 |
| 2024-11-21 | 3.9 | 3.95 | 3.85 | 3.89 | -1.77% | 239,377 | 93,165,687 |
| 2024-11-20 | 3.84 | 4.08 | 3.83 | 3.96 | +3.66% | 420,369 | 166,528,685 |
| 2024-11-19 | 3.79 | 3.82 | 3.74 | 3.82 | +0.79% | 221,382 | 83,691,761 |
| 2024-11-18 | 3.73 | 3.85 | 3.72 | 3.79 | +3.27% | 335,734 | 127,392,154 |
| 2024-11-15 | 3.73 | 3.76 | 3.67 | 3.67 | -1.87% | 143,661 | 53,406,132 |
| 2024-11-14 | 3.82 | 3.84 | 3.72 | 3.74 | -1.84% | 139,843 | 52,832,467 |
| 2024-11-13 | 3.79 | 3.86 | 3.76 | 3.81 | +0.53% | 208,151 | 79,263,797 |
| 2024-11-12 | 3.79 | 3.85 | 3.75 | 3.79 | +0.26% | 261,619 | 99,431,088 |
| 2024-11-11 | 3.78 | 3.81 | 3.72 | 3.78 | +0.27% | 198,433 | 74,493,310 |
| 2024-11-08 | 3.81 | 3.84 | 3.7 | 3.77 | 0% | 270,394 | 101,559,773 |
| 2024-11-07 | 3.64 | 3.77 | 3.63 | 3.77 | +3.01% | 243,462 | 90,656,476 |
| 2024-11-06 | 3.66 | 3.69 | 3.61 | 3.66 | +2.52% | 241,760 | 88,239,743 |
| 2024-11-05 | 3.51 | 3.59 | 3.49 | 3.57 | +1.42% | 221,608 | 78,565,107 |
| 2024-11-04 | 3.49 | 3.52 | 3.46 | 3.52 | +0.86% | 158,785 | 55,285,920 |
| 2024-11-01 | 3.53 | 3.56 | 3.47 | 3.49 | -1.41% | 182,424 | 63,988,324 |
| 2024-10-31 | 3.59 | 3.59 | 3.5 | 3.54 | -3.28% | 283,668 | 100,357,175 |
| 2024-10-30 | 3.65 | 3.69 | 3.62 | 3.66 | +0.27% | 87,961 | 32,163,366 |
| 2024-10-29 | 3.79 | 3.8 | 3.64 | 3.65 | -3.18% | 134,534 | 49,686,136 |
| 2024-10-28 | 3.65 | 3.77 | 3.65 | 3.77 | +3.29% | 135,826 | 50,469,513 |
| 2024-10-25 | 3.62 | 3.67 | 3.6 | 3.65 | +0.55% | 103,018 | 37,570,783 |
| 2024-10-24 | 3.58 | 3.64 | 3.57 | 3.63 | +0.83% | 92,754 | 33,418,216 |
| 2024-10-23 | 3.6 | 3.63 | 3.58 | 3.6 | 0% | 118,378 | 42,711,798 |
| 2024-10-22 | 3.57 | 3.6 | 3.55 | 3.6 | +0.84% | 88,043 | 31,473,880 |
| 2024-10-21 | 3.58 | 3.6 | 3.54 | 3.57 | -0.56% | 110,196 | 39,369,762 |
| 2024-10-18 | 3.52 | 3.62 | 3.5 | 3.59 | +1.7% | 140,064 | 49,775,386 |
| 2024-10-17 | 3.61 | 3.64 | 3.52 | 3.53 | -2.49% | 123,878 | 44,291,996 |
| 2024-10-16 | 3.57 | 3.65 | 3.55 | 3.62 | +1.12% | 104,548 | 37,685,421 |
| 2024-10-15 | 3.65 | 3.67 | 3.58 | 3.58 | -2.19% | 124,939 | 45,286,172 |
| 2024-10-14 | 3.65 | 3.69 | 3.58 | 3.66 | +1.39% | 134,721 | 49,050,078 |
| 2024-10-11 | 3.73 | 3.73 | 3.58 | 3.61 | -2.17% | 136,318 | 49,817,602 |
| 2024-10-10 | 3.67 | 3.79 | 3.63 | 3.69 | +1.37% | 176,446 | 65,552,889 |
| 2024-10-09 | 3.84 | 3.85 | 3.62 | 3.64 | -6.67% | 302,055 | 112,576,353 |
| 2024-10-08 | 4.14 | 4.15 | 3.77 | 3.9 | +3.45% | 465,017 | 184,295,232 |
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：