股票概览
3.02
-0.98%
-0.03
3.06
开盘价
3.1
最高价
3
最低价
223,142
成交量
数据更新至: 2024-12-31
技术指标
3.04
MA5 (5日均线)
3.07
MA10 (10日均线)
3.18
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 | 3.06 | 3.1 | 3 | 3.02 | -0.98% | 223,142 | 68,069,549 |
| 2024-12-30 | 3.1 | 3.11 | 3.03 | 3.05 | -1.61% | 203,820 | 62,220,422 |
| 2024-12-27 | 3.02 | 3.11 | 3.01 | 3.1 | +2.99% | 271,900 | 83,739,616 |
| 2024-12-26 | 3.02 | 3.05 | 3 | 3.01 | -0.99% | 156,929 | 47,463,747 |
| 2024-12-25 | 3.08 | 3.09 | 3.01 | 3.04 | -1.3% | 208,467 | 63,388,629 |
| 2024-12-24 | 3.03 | 3.1 | 3.02 | 3.08 | +1.99% | 243,451 | 74,659,067 |
| 2024-12-23 | 3.08 | 3.09 | 3.01 | 3.02 | -2.58% | 295,515 | 90,151,269 |
| 2024-12-20 | 3.13 | 3.15 | 3.08 | 3.1 | -0.96% | 246,211 | 76,364,511 |
| 2024-12-19 | 3.16 | 3.16 | 3.08 | 3.13 | -1.57% | 326,326 | 101,450,928 |
| 2024-12-18 | 3.19 | 3.23 | 3.16 | 3.18 | -0.31% | 208,593 | 66,725,372 |
| 2024-12-17 | 3.27 | 3.29 | 3.16 | 3.19 | -2.74% | 334,297 | 106,990,789 |
| 2024-12-16 | 3.31 | 3.33 | 3.26 | 3.28 | -0.61% | 300,009 | 98,910,351 |
| 2024-12-13 | 3.37 | 3.38 | 3.29 | 3.3 | -2.37% | 471,981 | 156,465,525 |
| 2024-12-12 | 3.38 | 3.39 | 3.33 | 3.38 | +0.3% | 303,294 | 102,108,060 |
| 2024-12-11 | 3.29 | 3.38 | 3.29 | 3.37 | +2.12% | 409,601 | 137,610,451 |
| 2024-12-10 | 3.41 | 3.43 | 3.28 | 3.3 | -0.9% | 482,837 | 161,741,804 |
| 2024-12-09 | 3.34 | 3.38 | 3.29 | 3.33 | +0.3% | 410,379 | 136,476,446 |
| 2024-12-06 | 3.25 | 3.34 | 3.24 | 3.32 | +2.47% | 561,254 | 185,319,466 |
| 2024-12-05 | 3.15 | 3.25 | 3.15 | 3.24 | +2.21% | 401,597 | 128,817,729 |
| 2024-12-04 | 3.22 | 3.23 | 3.15 | 3.17 | -1.25% | 263,141 | 83,797,033 |
| 2024-12-03 | 3.2 | 3.22 | 3.16 | 3.21 | +0.63% | 283,748 | 90,591,320 |
| 2024-12-02 | 3.1 | 3.2 | 3.1 | 3.19 | +2.57% | 331,312 | 104,989,872 |
| 2024-11-29 | 3.07 | 3.13 | 3.06 | 3.11 | +0.97% | 256,688 | 79,665,294 |
| 2024-11-28 | 3.04 | 3.1 | 3.02 | 3.08 | +1.32% | 237,571 | 72,883,997 |
| 2024-11-27 | 3 | 3.05 | 2.94 | 3.04 | +1% | 241,970 | 72,333,895 |
| 2024-11-26 | 3.02 | 3.05 | 3 | 3.01 | 0% | 200,861 | 60,736,523 |
| 2024-11-25 | 2.99 | 3.02 | 2.95 | 3.01 | +0.67% | 259,833 | 77,708,502 |
| 2024-11-22 | 3.07 | 3.1 | 2.99 | 2.99 | -2.61% | 294,008 | 89,860,103 |
| 2024-11-21 | 3.1 | 3.12 | 3.05 | 3.07 | -1.29% | 217,892 | 66,970,261 |
| 2024-11-20 | 3.09 | 3.12 | 3.06 | 3.11 | 0% | 259,556 | 80,215,156 |
| 2024-11-19 | 3.08 | 3.11 | 3.05 | 3.11 | +1.3% | 310,188 | 95,585,924 |
| 2024-11-18 | 3.07 | 3.15 | 3.05 | 3.07 | +1.32% | 462,531 | 143,783,363 |
| 2024-11-15 | 3.04 | 3.1 | 3.02 | 3.03 | -0.66% | 260,825 | 80,000,928 |
| 2024-11-14 | 3.12 | 3.12 | 3.04 | 3.05 | -2.24% | 295,068 | 90,895,747 |
| 2024-11-13 | 3.11 | 3.17 | 3.08 | 3.12 | -0.32% | 315,508 | 98,415,270 |
| 2024-11-12 | 3.18 | 3.2 | 3.11 | 3.13 | -1.26% | 384,061 | 121,274,499 |
| 2024-11-11 | 3.21 | 3.24 | 3.14 | 3.17 | -1.25% | 433,700 | 137,537,591 |
| 2024-11-08 | 3.32 | 3.33 | 3.2 | 3.21 | -2.73% | 556,112 | 180,574,728 |
| 2024-11-07 | 3.22 | 3.32 | 3.21 | 3.3 | +1.54% | 445,829 | 146,522,419 |
| 2024-11-06 | 3.26 | 3.28 | 3.19 | 3.25 | -0.31% | 478,637 | 155,513,514 |
| 2024-11-05 | 3.18 | 3.27 | 3.16 | 3.26 | +2.19% | 453,514 | 146,969,144 |
| 2024-11-04 | 3.18 | 3.2 | 3.11 | 3.19 | +0.31% | 381,566 | 120,285,883 |
| 2024-11-01 | 3.17 | 3.22 | 3.15 | 3.18 | +0.32% | 601,288 | 191,725,565 |
| 2024-10-31 | 3.08 | 3.2 | 3.07 | 3.17 | +4.62% | 707,833 | 221,742,075 |
| 2024-10-30 | 2.99 | 3.09 | 2.98 | 3.03 | +1.68% | 520,129 | 158,112,323 |
| 2024-10-29 | 3 | 3.07 | 2.96 | 2.98 | +1.02% | 736,782 | 222,042,218 |
| 2024-10-28 | 2.86 | 2.96 | 2.86 | 2.95 | +3.15% | 384,640 | 112,156,202 |
| 2024-10-25 | 2.8 | 2.87 | 2.8 | 2.86 | +2.14% | 308,711 | 87,865,021 |
| 2024-10-24 | 2.78 | 2.83 | 2.76 | 2.8 | +0.36% | 327,209 | 91,235,034 |
| 2024-10-23 | 2.76 | 2.81 | 2.75 | 2.79 | +1.45% | 318,092 | 88,487,484 |
| 2024-10-22 | 2.74 | 2.75 | 2.71 | 2.75 | +0.73% | 234,512 | 63,996,609 |
| 2024-10-21 | 2.78 | 2.79 | 2.72 | 2.73 | -1.44% | 403,226 | 110,472,473 |
| 2024-10-18 | 2.73 | 2.82 | 2.69 | 2.77 | +1.84% | 306,090 | 84,347,003 |
| 2024-10-17 | 2.79 | 2.81 | 2.71 | 2.72 | -2.51% | 260,269 | 71,729,777 |
| 2024-10-16 | 2.72 | 2.82 | 2.72 | 2.79 | +1.82% | 234,348 | 65,139,872 |
| 2024-10-15 | 2.8 | 2.83 | 2.74 | 2.74 | -2.84% | 252,327 | 70,193,048 |
| 2024-10-14 | 2.8 | 2.85 | 2.76 | 2.82 | +1.81% | 242,306 | 68,039,454 |
| 2024-10-11 | 2.9 | 2.9 | 2.75 | 2.77 | -3.82% | 294,341 | 82,932,587 |
| 2024-10-10 | 2.84 | 2.96 | 2.83 | 2.88 | +1.41% | 378,760 | 109,896,231 |
| 2024-10-09 | 3.05 | 3.05 | 2.84 | 2.84 | -7.79% | 510,909 | 149,768,701 |
| 2024-10-08 | 3.25 | 3.27 | 2.97 | 3.08 | +3.7% | 830,947 | 259,150,903 |
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：