股票概览
3.41
-2.29%
-0.08
3.52
开盘价
3.54
最高价
3.39
最低价
277,547
成交量
数据更新至: 2024-12-31
技术指标
3.57
MA5 (5日均线)
4.11
MA10 (10日均线)
4.55
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 | 3.52 | 3.54 | 3.39 | 3.41 | -2.29% | 277,547 | 95,286,401 |
| 2024-12-30 | 3.63 | 3.67 | 3.48 | 3.49 | -4.64% | 382,504 | 134,690,589 |
| 2024-12-27 | 3.51 | 3.75 | 3.5 | 3.66 | 0% | 632,369 | 230,916,778 |
| 2024-12-26 | 3.28 | 3.79 | 3.28 | 3.66 | +0.55% | 926,900 | 331,435,514 |
| 2024-12-25 | 3.64 | 3.64 | 3.64 | 3.64 | -9.9% | 184,145 | 67,028,780 |
| 2024-12-24 | 4.12 | 4.35 | 4.04 | 4.04 | -10.02% | 374,429 | 153,909,757 |
| 2024-12-23 | 4.76 | 5.05 | 4.49 | 4.49 | -10.02% | 765,705 | 359,064,984 |
| 2024-12-20 | 5.07 | 5.13 | 4.92 | 4.99 | -1.58% | 850,425 | 427,889,396 |
| 2024-12-19 | 4.52 | 5.07 | 4.52 | 5.07 | +9.98% | 463,862 | 227,247,061 |
| 2024-12-18 | 4.55 | 4.67 | 4.4 | 4.61 | +1.32% | 260,011 | 119,034,365 |
| 2024-12-17 | 4.89 | 4.93 | 4.53 | 4.55 | -6.76% | 377,803 | 176,041,226 |
| 2024-12-16 | 4.97 | 5 | 4.85 | 4.88 | -2.4% | 327,970 | 160,985,189 |
| 2024-12-13 | 5.05 | 5.14 | 5 | 5 | -1.57% | 351,492 | 178,058,138 |
| 2024-12-12 | 5.11 | 5.12 | 5.01 | 5.08 | -0.97% | 360,501 | 182,487,163 |
| 2024-12-11 | 5 | 5.15 | 4.93 | 5.13 | +2.4% | 483,579 | 245,546,654 |
| 2024-12-10 | 5.21 | 5.27 | 5 | 5.01 | -1.96% | 695,709 | 353,498,259 |
| 2024-12-09 | 5.2 | 5.49 | 5.08 | 5.11 | -1.16% | 694,971 | 363,494,897 |
| 2024-12-06 | 5.15 | 5.25 | 5.02 | 5.17 | +0.58% | 739,752 | 381,273,242 |
| 2024-12-05 | 4.9 | 5.2 | 4.85 | 5.14 | +5.11% | 748,826 | 380,934,292 |
| 2024-12-04 | 4.97 | 5.14 | 4.82 | 4.89 | -2.98% | 649,747 | 320,843,487 |
| 2024-12-03 | 4.76 | 5.21 | 4.67 | 5.04 | +6.33% | 835,026 | 410,343,407 |
| 2024-12-02 | 4.6 | 4.75 | 4.59 | 4.74 | +3.72% | 432,623 | 203,368,964 |
| 2024-11-29 | 4.54 | 4.61 | 4.4 | 4.57 | +1.11% | 348,287 | 157,511,051 |
| 2024-11-28 | 4.48 | 4.6 | 4.48 | 4.52 | +0.67% | 291,129 | 132,428,107 |
| 2024-11-27 | 4.39 | 4.49 | 4.27 | 4.49 | +0.9% | 282,852 | 123,711,798 |
| 2024-11-26 | 4.5 | 4.63 | 4.45 | 4.45 | -1.98% | 269,676 | 122,103,228 |
| 2024-11-25 | 4.36 | 4.57 | 4.33 | 4.54 | +3.18% | 337,844 | 151,039,630 |
| 2024-11-22 | 4.59 | 4.67 | 4.38 | 4.4 | -4.97% | 365,702 | 166,286,723 |
| 2024-11-21 | 4.62 | 4.75 | 4.53 | 4.63 | +0.22% | 403,670 | 186,208,818 |
| 2024-11-20 | 4.44 | 4.66 | 4.43 | 4.62 | +3.13% | 425,832 | 195,170,111 |
| 2024-11-19 | 4.32 | 4.5 | 4.26 | 4.48 | +3.46% | 377,850 | 165,322,989 |
| 2024-11-18 | 4.55 | 4.62 | 4.27 | 4.33 | -4.84% | 408,565 | 178,324,785 |
| 2024-11-15 | 4.68 | 4.83 | 4.54 | 4.55 | -2.99% | 385,829 | 180,864,009 |
| 2024-11-14 | 4.92 | 4.97 | 4.68 | 4.69 | -4.48% | 386,226 | 185,334,105 |
| 2024-11-13 | 5.07 | 5.13 | 4.76 | 4.91 | -4.47% | 573,283 | 282,002,500 |
| 2024-11-12 | 5.19 | 5.29 | 5.08 | 5.14 | -3.56% | 553,093 | 286,077,162 |
| 2024-11-11 | 5.27 | 5.52 | 5.03 | 5.33 | +1.14% | 890,662 | 463,907,981 |
| 2024-11-08 | 5.26 | 5.69 | 5.26 | 5.27 | -4.36% | 1,087,545 | 587,315,318 |
| 2024-11-07 | 5.62 | 5.99 | 5.3 | 5.51 | -1.96% | 1,684,030 | 948,782,327 |
| 2024-11-06 | 4.98 | 5.62 | 4.81 | 5.62 | +9.98% | 1,420,991 | 738,988,953 |
| 2024-11-05 | 5.39 | 5.39 | 5.02 | 5.11 | +1.79% | 1,753,139 | 904,277,433 |
| 2024-11-04 | 4.34 | 5.02 | 4.34 | 5.02 | +10.09% | 454,954 | 216,999,743 |
| 2024-11-01 | 5.36 | 5.36 | 4.51 | 4.56 | -6.37% | 2,024,270 | 1,019,554,696 |
| 2024-10-31 | 4.87 | 4.87 | 4.87 | 4.87 | +9.93% | 102,612 | 49,972,044 |
| 2024-10-30 | 4 | 4.43 | 4 | 4.43 | +9.93% | 480,107 | 206,931,980 |
| 2024-10-29 | 4.28 | 4.41 | 4 | 4.03 | -4.05% | 1,058,444 | 438,639,784 |
| 2024-10-28 | 3.8 | 4.2 | 3.79 | 4.2 | +9.95% | 742,723 | 298,192,929 |
| 2024-10-25 | 3.73 | 3.9 | 3.72 | 3.82 | +2.41% | 367,038 | 139,913,251 |
| 2024-10-24 | 3.68 | 3.74 | 3.63 | 3.73 | +0.81% | 278,502 | 102,932,801 |
| 2024-10-23 | 3.74 | 3.77 | 3.68 | 3.7 | -1.07% | 340,079 | 126,852,878 |
| 2024-10-22 | 3.71 | 3.76 | 3.66 | 3.74 | +0.54% | 353,683 | 131,137,378 |
| 2024-10-21 | 3.62 | 3.74 | 3.61 | 3.72 | +2.48% | 448,445 | 165,478,971 |
| 2024-10-18 | 3.52 | 3.75 | 3.49 | 3.63 | +2.83% | 485,235 | 176,768,795 |
| 2024-10-17 | 3.5 | 3.58 | 3.5 | 3.53 | +0.57% | 262,490 | 93,269,849 |
| 2024-10-16 | 3.48 | 3.58 | 3.43 | 3.51 | -0.57% | 258,196 | 90,784,236 |
| 2024-10-15 | 3.55 | 3.69 | 3.48 | 3.53 | -0.84% | 316,532 | 113,720,230 |
| 2024-10-14 | 3.47 | 3.56 | 3.4 | 3.56 | +4.09% | 323,352 | 113,037,334 |
| 2024-10-11 | 3.64 | 3.64 | 3.35 | 3.42 | -6.04% | 345,012 | 119,630,913 |
| 2024-10-10 | 3.53 | 3.76 | 3.5 | 3.64 | +1.96% | 448,109 | 162,891,648 |
| 2024-10-09 | 3.93 | 3.94 | 3.57 | 3.57 | -10.08% | 593,805 | 218,753,192 |
| 2024-10-08 | 4.17 | 4.18 | 3.68 | 3.97 | +4.47% | 962,589 | 381,665,019 |
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：