股票概览
3.17
-2.16%
-0.07
3.24
开盘价
3.27
最高价
3.16
最低价
144,452
成交量
数据更新至: 2024-12-31
技术指标
3.22
MA5 (5日均线)
3.34
MA10 (10日均线)
3.46
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 | 3.24 | 3.27 | 3.16 | 3.17 | -2.16% | 144,452 | 46,274,070 |
| 2024-12-30 | 3.27 | 3.29 | 3.19 | 3.24 | -0.92% | 123,114 | 39,804,083 |
| 2024-12-27 | 3.23 | 3.31 | 3.2 | 3.27 | +1.87% | 146,620 | 48,081,025 |
| 2024-12-26 | 3.21 | 3.26 | 3.2 | 3.21 | 0% | 111,184 | 35,971,471 |
| 2024-12-25 | 3.26 | 3.29 | 3.16 | 3.21 | -2.13% | 185,294 | 59,342,433 |
| 2024-12-24 | 3.31 | 3.35 | 3.21 | 3.28 | -1.2% | 240,004 | 78,551,935 |
| 2024-12-23 | 3.56 | 3.57 | 3.3 | 3.32 | -6.74% | 345,270 | 116,718,493 |
| 2024-12-20 | 3.52 | 3.67 | 3.49 | 3.56 | +0.85% | 155,947 | 55,921,534 |
| 2024-12-19 | 3.52 | 3.57 | 3.46 | 3.53 | -0.84% | 137,739 | 48,357,795 |
| 2024-12-18 | 3.54 | 3.66 | 3.5 | 3.56 | +0.56% | 136,267 | 48,772,775 |
| 2024-12-17 | 3.72 | 3.72 | 3.5 | 3.54 | -4.07% | 226,559 | 81,003,609 |
| 2024-12-16 | 3.66 | 3.77 | 3.65 | 3.69 | +0.82% | 167,738 | 62,018,328 |
| 2024-12-13 | 3.75 | 3.83 | 3.66 | 3.66 | -1.61% | 244,857 | 90,820,369 |
| 2024-12-12 | 3.67 | 3.74 | 3.62 | 3.72 | +1.36% | 227,047 | 83,569,090 |
| 2024-12-11 | 3.53 | 3.68 | 3.51 | 3.67 | +3.97% | 268,532 | 97,444,788 |
| 2024-12-10 | 3.68 | 3.7 | 3.52 | 3.53 | -1.67% | 248,418 | 88,923,695 |
| 2024-12-09 | 3.69 | 3.7 | 3.55 | 3.59 | -1.91% | 237,269 | 85,911,836 |
| 2024-12-06 | 3.45 | 3.69 | 3.44 | 3.66 | +5.78% | 320,715 | 115,154,103 |
| 2024-12-05 | 3.41 | 3.46 | 3.38 | 3.46 | +1.17% | 120,041 | 41,179,529 |
| 2024-12-04 | 3.52 | 3.53 | 3.37 | 3.42 | -3.39% | 180,694 | 62,485,856 |
| 2024-12-03 | 3.53 | 3.59 | 3.5 | 3.54 | +0.85% | 237,717 | 84,400,942 |
| 2024-12-02 | 3.43 | 3.53 | 3.41 | 3.51 | +2.63% | 227,186 | 78,933,396 |
| 2024-11-29 | 3.38 | 3.45 | 3.35 | 3.42 | +0.88% | 185,279 | 63,144,735 |
| 2024-11-28 | 3.33 | 3.43 | 3.33 | 3.39 | +1.19% | 182,316 | 61,901,009 |
| 2024-11-27 | 3.35 | 3.37 | 3.24 | 3.35 | -0.89% | 142,257 | 46,984,675 |
| 2024-11-26 | 3.34 | 3.41 | 3.33 | 3.38 | +1.2% | 141,771 | 47,734,399 |
| 2024-11-25 | 3.31 | 3.35 | 3.26 | 3.34 | 0% | 157,959 | 52,212,347 |
| 2024-11-22 | 3.36 | 3.46 | 3.32 | 3.34 | -0.6% | 255,484 | 86,777,726 |
| 2024-11-21 | 3.33 | 3.4 | 3.3 | 3.36 | 0% | 188,540 | 63,102,567 |
| 2024-11-20 | 3.28 | 3.38 | 3.26 | 3.36 | +2.44% | 170,118 | 56,911,548 |
| 2024-11-19 | 3.22 | 3.28 | 3.18 | 3.28 | +1.86% | 129,311 | 41,829,664 |
| 2024-11-18 | 3.21 | 3.29 | 3.19 | 3.22 | +0.31% | 152,896 | 49,594,683 |
| 2024-11-15 | 3.23 | 3.29 | 3.19 | 3.21 | -0.93% | 118,940 | 38,691,819 |
| 2024-11-14 | 3.34 | 3.35 | 3.23 | 3.24 | -3.57% | 133,538 | 43,856,821 |
| 2024-11-13 | 3.34 | 3.39 | 3.3 | 3.36 | +0.3% | 135,578 | 45,337,139 |
| 2024-11-12 | 3.37 | 3.43 | 3.33 | 3.35 | -0.89% | 226,798 | 76,703,894 |
| 2024-11-11 | 3.39 | 3.42 | 3.32 | 3.38 | -0.59% | 182,371 | 61,381,223 |
| 2024-11-08 | 3.4 | 3.48 | 3.34 | 3.4 | 0% | 270,130 | 91,820,910 |
| 2024-11-07 | 3.29 | 3.4 | 3.25 | 3.4 | +3.03% | 236,529 | 79,385,177 |
| 2024-11-06 | 3.31 | 3.35 | 3.28 | 3.3 | -0.3% | 197,278 | 65,395,026 |
| 2024-11-05 | 3.26 | 3.32 | 3.25 | 3.31 | +0.91% | 228,150 | 75,169,949 |
| 2024-11-04 | 3.3 | 3.32 | 3.2 | 3.28 | +0.61% | 170,052 | 55,210,774 |
| 2024-11-01 | 3.37 | 3.44 | 3.25 | 3.26 | -2.98% | 240,067 | 79,684,279 |
| 2024-10-31 | 3.21 | 3.45 | 3.21 | 3.36 | +4.02% | 360,513 | 120,459,890 |
| 2024-10-30 | 3.2 | 3.26 | 3.18 | 3.23 | +0.62% | 165,336 | 53,265,977 |
| 2024-10-29 | 3.31 | 3.32 | 3.2 | 3.21 | -2.73% | 229,953 | 74,341,663 |
| 2024-10-28 | 3.21 | 3.3 | 3.17 | 3.3 | +2.17% | 248,888 | 80,701,181 |
| 2024-10-25 | 3.12 | 3.23 | 3.12 | 3.23 | +2.87% | 143,068 | 45,757,913 |
| 2024-10-24 | 3.13 | 3.15 | 3.1 | 3.14 | +0.32% | 111,501 | 34,851,771 |
| 2024-10-23 | 3.09 | 3.16 | 3.06 | 3.13 | +1.29% | 170,592 | 53,390,371 |
| 2024-10-22 | 3 | 3.09 | 3 | 3.09 | +2.32% | 126,891 | 38,691,452 |
| 2024-10-21 | 3.03 | 3.06 | 2.99 | 3.02 | 0% | 156,173 | 47,214,477 |
| 2024-10-18 | 2.97 | 3.05 | 2.92 | 3.02 | +1.68% | 201,596 | 60,199,896 |
| 2024-10-17 | 3.01 | 3.04 | 2.96 | 2.97 | -1% | 114,431 | 34,333,231 |
| 2024-10-16 | 2.98 | 3.06 | 2.96 | 3 | 0% | 119,454 | 35,976,613 |
| 2024-10-15 | 3.09 | 3.1 | 3 | 3 | -3.23% | 134,597 | 41,011,241 |
| 2024-10-14 | 3.08 | 3.14 | 3.06 | 3.1 | +0.65% | 131,625 | 40,713,787 |
| 2024-10-11 | 3.18 | 3.18 | 3.04 | 3.08 | -3.14% | 114,666 | 35,584,098 |
| 2024-10-10 | 3.1 | 3.24 | 3.1 | 3.18 | +2.91% | 190,176 | 60,223,970 |
| 2024-10-09 | 3.3 | 3.3 | 3.07 | 3.09 | -8.31% | 278,307 | 88,531,940 |
| 2024-10-08 | 3.51 | 3.51 | 3.21 | 3.37 | +5.64% | 388,301 | 131,438,648 |
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：