股票概览
3.8
-1.81%
-0.07
3.89
开盘价
3.9
最高价
3.79
最低价
129,919
成交量
数据更新至: 2024-12-31
技术指标
3.87
MA5 (5日均线)
3.97
MA10 (10日均线)
4.09
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 | 3.89 | 3.9 | 3.79 | 3.8 | -1.81% | 129,919 | 49,831,274 |
| 2024-12-30 | 3.93 | 3.97 | 3.83 | 3.87 | -2.03% | 157,763 | 61,033,167 |
| 2024-12-27 | 3.9 | 3.97 | 3.86 | 3.95 | +1.8% | 160,039 | 62,984,174 |
| 2024-12-26 | 3.86 | 3.95 | 3.85 | 3.88 | +0.26% | 156,186 | 60,853,513 |
| 2024-12-25 | 4.05 | 4.07 | 3.84 | 3.87 | -4.91% | 277,235 | 108,293,788 |
| 2024-12-24 | 3.94 | 4.08 | 3.94 | 4.07 | +3.3% | 267,327 | 107,839,941 |
| 2024-12-23 | 4.15 | 4.16 | 3.93 | 3.94 | -5.06% | 284,125 | 114,053,896 |
| 2024-12-20 | 4.13 | 4.2 | 4.09 | 4.15 | 0% | 215,151 | 89,227,963 |
| 2024-12-19 | 4.06 | 4.2 | 4.01 | 4.15 | +2.22% | 311,589 | 128,894,713 |
| 2024-12-18 | 4.04 | 4.16 | 3.98 | 4.06 | +1.5% | 257,108 | 105,105,577 |
| 2024-12-17 | 4.17 | 4.17 | 3.98 | 4 | -3.85% | 234,876 | 95,062,435 |
| 2024-12-16 | 4.17 | 4.22 | 4.12 | 4.16 | -0.24% | 173,799 | 72,403,668 |
| 2024-12-13 | 4.27 | 4.3 | 4.16 | 4.17 | -2.8% | 215,820 | 90,744,606 |
| 2024-12-12 | 4.27 | 4.3 | 4.22 | 4.29 | +0.94% | 225,858 | 96,173,619 |
| 2024-12-11 | 4.19 | 4.25 | 4.18 | 4.25 | +1.19% | 181,738 | 76,873,903 |
| 2024-12-10 | 4.3 | 4.34 | 4.19 | 4.2 | -0.47% | 284,376 | 120,848,649 |
| 2024-12-09 | 4.39 | 4.39 | 4.18 | 4.22 | -2.54% | 388,524 | 165,430,501 |
| 2024-12-06 | 4.21 | 4.36 | 4.18 | 4.33 | +2.61% | 529,562 | 227,095,252 |
| 2024-12-05 | 4.15 | 4.31 | 4.14 | 4.22 | +1.93% | 339,663 | 144,034,197 |
| 2024-12-04 | 4.16 | 4.2 | 4.11 | 4.14 | -1.19% | 202,158 | 84,186,166 |
| 2024-12-03 | 4.15 | 4.25 | 4.12 | 4.19 | +1.45% | 355,711 | 148,774,239 |
| 2024-12-02 | 4.05 | 4.16 | 4.05 | 4.13 | +2.23% | 284,836 | 117,480,738 |
| 2024-11-29 | 4.05 | 4.1 | 3.98 | 4.04 | -0.25% | 186,477 | 75,174,765 |
| 2024-11-28 | 3.96 | 4.14 | 3.94 | 4.05 | +2.27% | 275,664 | 111,129,904 |
| 2024-11-27 | 3.95 | 3.96 | 3.82 | 3.96 | +0.76% | 148,736 | 57,772,516 |
| 2024-11-26 | 3.95 | 3.98 | 3.92 | 3.93 | -0.51% | 108,588 | 42,896,343 |
| 2024-11-25 | 3.91 | 3.96 | 3.85 | 3.95 | +1.02% | 160,914 | 62,979,716 |
| 2024-11-22 | 4 | 4.06 | 3.89 | 3.91 | -2.25% | 205,576 | 82,052,546 |
| 2024-11-21 | 3.97 | 4.07 | 3.95 | 4 | +0.76% | 189,220 | 75,699,802 |
| 2024-11-20 | 3.93 | 3.97 | 3.92 | 3.97 | +1.02% | 140,706 | 55,582,299 |
| 2024-11-19 | 3.9 | 3.94 | 3.86 | 3.93 | +0.77% | 163,110 | 63,614,629 |
| 2024-11-18 | 3.92 | 4 | 3.88 | 3.9 | -0.26% | 239,973 | 94,382,174 |
| 2024-11-15 | 3.93 | 4 | 3.9 | 3.91 | -1.01% | 169,450 | 66,958,887 |
| 2024-11-14 | 4.07 | 4.08 | 3.95 | 3.95 | -2.71% | 180,309 | 72,095,836 |
| 2024-11-13 | 4.06 | 4.13 | 4.02 | 4.06 | -1.22% | 196,022 | 79,735,628 |
| 2024-11-12 | 4.17 | 4.19 | 4.06 | 4.11 | -1.44% | 272,986 | 112,912,727 |
| 2024-11-11 | 4.13 | 4.18 | 4.1 | 4.17 | +0.97% | 215,794 | 89,540,572 |
| 2024-11-08 | 4.24 | 4.25 | 4.1 | 4.13 | -1.43% | 295,657 | 123,036,477 |
| 2024-11-07 | 4.07 | 4.22 | 4.05 | 4.19 | +2.7% | 328,566 | 136,818,983 |
| 2024-11-06 | 4.08 | 4.12 | 4.03 | 4.08 | 0% | 273,337 | 111,707,726 |
| 2024-11-05 | 3.98 | 4.1 | 3.97 | 4.08 | +2% | 344,032 | 138,761,828 |
| 2024-11-04 | 3.98 | 4.04 | 3.96 | 4 | +1.01% | 150,708 | 60,207,354 |
| 2024-11-01 | 4.08 | 4.13 | 3.93 | 3.96 | -3.65% | 312,880 | 125,116,464 |
| 2024-10-31 | 4.09 | 4.18 | 4.05 | 4.11 | +0.74% | 317,807 | 130,715,572 |
| 2024-10-30 | 3.97 | 4.13 | 3.97 | 4.08 | +3.03% | 338,528 | 137,867,791 |
| 2024-10-29 | 4.02 | 4.04 | 3.93 | 3.96 | -1% | 273,385 | 108,553,761 |
| 2024-10-28 | 3.83 | 4 | 3.82 | 4 | +4.99% | 384,776 | 151,702,528 |
| 2024-10-25 | 3.82 | 3.85 | 3.8 | 3.81 | -0.52% | 206,794 | 79,058,348 |
| 2024-10-24 | 3.75 | 3.91 | 3.74 | 3.83 | +2.13% | 323,045 | 123,469,766 |
| 2024-10-23 | 3.76 | 3.79 | 3.72 | 3.75 | 0% | 192,641 | 72,488,389 |
| 2024-10-22 | 3.71 | 3.76 | 3.71 | 3.75 | +1.08% | 125,019 | 46,770,211 |
| 2024-10-21 | 3.7 | 3.74 | 3.68 | 3.71 | +0.82% | 149,426 | 55,490,998 |
| 2024-10-18 | 3.63 | 3.73 | 3.61 | 3.68 | +1.38% | 160,776 | 58,960,331 |
| 2024-10-17 | 3.7 | 3.74 | 3.62 | 3.63 | -1.89% | 135,255 | 49,710,872 |
| 2024-10-16 | 3.68 | 3.75 | 3.67 | 3.7 | -0.27% | 109,201 | 40,511,474 |
| 2024-10-15 | 3.78 | 3.8 | 3.7 | 3.71 | -1.85% | 157,952 | 59,240,056 |
| 2024-10-14 | 3.77 | 3.79 | 3.7 | 3.78 | +1.07% | 174,906 | 65,793,553 |
| 2024-10-11 | 3.91 | 3.91 | 3.73 | 3.74 | -4.1% | 239,829 | 90,927,706 |
| 2024-10-10 | 3.81 | 4.03 | 3.74 | 3.9 | +3.17% | 369,432 | 143,495,575 |
| 2024-10-09 | 4 | 4 | 3.74 | 3.78 | -6.2% | 378,288 | 146,091,746 |
| 2024-10-08 | 4.22 | 4.24 | 3.85 | 4.03 | +4.4% | 622,062 | 251,628,437 |
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：