股票概览
3.23
-2.42%
-0.08
3.33
开盘价
3.36
最高价
3.21
最低价
573,188
成交量
数据更新至: 2024-12-31
技术指标
3.33
MA5 (5日均线)
3.52
MA10 (10日均线)
3.84
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 | 3.33 | 3.36 | 3.21 | 3.23 | -2.42% | 573,188 | 186,808,375 |
| 2024-12-30 | 3.4 | 3.42 | 3.28 | 3.31 | -2.65% | 555,029 | 184,407,893 |
| 2024-12-27 | 3.38 | 3.49 | 3.36 | 3.4 | +0.89% | 575,162 | 197,121,259 |
| 2024-12-26 | 3.36 | 3.45 | 3.34 | 3.37 | +0.6% | 513,336 | 174,298,926 |
| 2024-12-25 | 3.55 | 3.56 | 3.33 | 3.35 | -5.37% | 811,779 | 274,807,790 |
| 2024-12-24 | 3.59 | 3.63 | 3.45 | 3.54 | -1.67% | 897,553 | 314,919,580 |
| 2024-12-23 | 3.84 | 3.86 | 3.58 | 3.6 | -6.25% | 931,900 | 342,040,929 |
| 2024-12-20 | 3.74 | 3.88 | 3.73 | 3.84 | +1.59% | 770,619 | 294,660,612 |
| 2024-12-19 | 3.74 | 3.82 | 3.68 | 3.78 | -0.53% | 778,713 | 291,945,286 |
| 2024-12-18 | 3.74 | 3.88 | 3.73 | 3.8 | +1.33% | 808,415 | 307,751,389 |
| 2024-12-17 | 4.03 | 4.03 | 3.74 | 3.75 | -6.95% | 1,118,446 | 429,053,298 |
| 2024-12-16 | 3.99 | 4.08 | 3.93 | 4.03 | +1% | 898,741 | 360,718,496 |
| 2024-12-13 | 4.08 | 4.12 | 3.97 | 3.99 | -3.16% | 1,148,886 | 463,867,709 |
| 2024-12-12 | 4.18 | 4.18 | 4.01 | 4.12 | -1.44% | 1,544,381 | 630,972,945 |
| 2024-12-11 | 4.24 | 4.24 | 4.13 | 4.18 | -2.34% | 1,398,619 | 584,073,392 |
| 2024-12-10 | 4.51 | 4.55 | 4.25 | 4.28 | -2.06% | 1,839,605 | 800,940,558 |
| 2024-12-09 | 4.4 | 4.51 | 4.21 | 4.37 | -1.13% | 2,094,697 | 909,450,209 |
| 2024-12-06 | 4.21 | 4.58 | 4.13 | 4.42 | +4.99% | 2,761,333 | 1,207,829,930 |
| 2024-12-05 | 4.06 | 4.29 | 4.01 | 4.21 | +0.96% | 2,219,112 | 925,639,099 |
| 2024-12-04 | 4.34 | 4.65 | 4.1 | 4.17 | -3.25% | 3,719,250 | 1,630,559,214 |
| 2024-12-03 | 3.94 | 4.31 | 3.84 | 4.31 | +9.95% | 3,352,692 | 1,376,616,158 |
| 2024-12-02 | 3.73 | 3.99 | 3.68 | 3.92 | +4.53% | 2,375,546 | 917,540,088 |
| 2024-11-29 | 3.86 | 3.86 | 3.66 | 3.75 | -3.6% | 2,226,061 | 832,473,025 |
| 2024-11-28 | 3.7 | 4.06 | 3.7 | 3.89 | +5.14% | 3,083,881 | 1,193,144,993 |
| 2024-11-27 | 3.7 | 3.73 | 3.56 | 3.7 | +1.09% | 1,923,831 | 699,885,497 |
| 2024-11-26 | 3.86 | 3.93 | 3.62 | 3.66 | -6.87% | 2,434,385 | 917,995,450 |
| 2024-11-25 | 3.89 | 4 | 3.72 | 3.93 | -1.75% | 2,822,382 | 1,081,384,607 |
| 2024-11-22 | 4.21 | 4.35 | 3.99 | 4 | -8.26% | 2,991,019 | 1,233,028,678 |
| 2024-11-21 | 4.6 | 4.78 | 4.33 | 4.36 | -8.79% | 3,701,596 | 1,670,755,706 |
| 2024-11-20 | 4.66 | 5.12 | 4.36 | 4.78 | -1.24% | 4,629,774 | 2,184,178,586 |
| 2024-11-19 | 5.49 | 5.66 | 4.66 | 4.84 | -6.56% | 5,962,744 | 2,931,080,062 |
| 2024-11-18 | 5.18 | 5.18 | 5.01 | 5.18 | +9.98% | 1,162,448 | 600,321,456 |
| 2024-11-15 | 4.3 | 4.71 | 4.1 | 4.71 | +10.05% | 5,118,102 | 2,291,129,476 |
| 2024-11-14 | 4.25 | 4.28 | 4.03 | 4.28 | +10.03% | 2,143,609 | 903,876,986 |
| 2024-11-13 | 3.65 | 3.89 | 3.64 | 3.89 | +9.89% | 2,436,876 | 935,717,170 |
| 2024-11-12 | 4.03 | 4.03 | 3.45 | 3.54 | -3.28% | 4,662,469 | 1,735,063,524 |
| 2024-11-11 | 3.66 | 3.66 | 3.66 | 3.66 | +9.91% | 107,220 | 39,242,458 |
| 2024-11-08 | 3.33 | 3.33 | 3.33 | 3.33 | +9.9% | 302,409 | 100,702,074 |
| 2024-11-07 | 2.73 | 3.03 | 2.69 | 3.03 | +10.18% | 550,759 | 161,309,519 |
| 2024-11-06 | 2.7 | 2.79 | 2.67 | 2.75 | +1.85% | 928,905 | 254,394,482 |
| 2024-11-05 | 2.63 | 2.73 | 2.61 | 2.7 | +1.89% | 946,358 | 254,523,605 |
| 2024-11-04 | 2.58 | 2.69 | 2.55 | 2.65 | +1.15% | 821,117 | 215,609,320 |
| 2024-11-01 | 2.72 | 2.82 | 2.58 | 2.62 | -4.03% | 1,397,991 | 376,889,040 |
| 2024-10-31 | 2.8 | 2.94 | 2.72 | 2.73 | -1.09% | 2,408,324 | 676,498,589 |
| 2024-10-30 | 2.51 | 2.76 | 2.48 | 2.76 | +9.96% | 1,037,688 | 276,190,833 |
| 2024-10-29 | 2.61 | 2.64 | 2.51 | 2.51 | -3.83% | 584,740 | 149,124,239 |
| 2024-10-28 | 2.49 | 2.66 | 2.49 | 2.61 | +4.82% | 753,414 | 195,146,473 |
| 2024-10-25 | 2.46 | 2.51 | 2.46 | 2.49 | +1.22% | 486,966 | 120,565,782 |
| 2024-10-24 | 2.43 | 2.49 | 2.42 | 2.46 | +1.65% | 510,968 | 125,393,542 |
| 2024-10-23 | 2.41 | 2.47 | 2.4 | 2.42 | -0.41% | 447,840 | 109,187,707 |
| 2024-10-22 | 2.38 | 2.46 | 2.35 | 2.43 | +2.1% | 477,811 | 114,650,950 |
| 2024-10-21 | 2.4 | 2.43 | 2.36 | 2.38 | +0.42% | 443,581 | 106,265,892 |
| 2024-10-18 | 2.28 | 2.41 | 2.25 | 2.37 | +3.95% | 543,630 | 127,717,510 |
| 2024-10-17 | 2.3 | 2.38 | 2.28 | 2.28 | -0.87% | 325,918 | 75,822,373 |
| 2024-10-16 | 2.28 | 2.31 | 2.23 | 2.3 | +0.44% | 353,850 | 80,194,446 |
| 2024-10-15 | 2.37 | 2.4 | 2.29 | 2.29 | -4.18% | 463,256 | 108,852,822 |
| 2024-10-14 | 2.36 | 2.41 | 2.32 | 2.39 | +3.02% | 403,625 | 95,685,529 |
| 2024-10-11 | 2.35 | 2.4 | 2.3 | 2.32 | -2.11% | 414,436 | 97,471,697 |
| 2024-10-10 | 2.39 | 2.47 | 2.3 | 2.37 | -1.66% | 591,779 | 140,928,418 |
| 2024-10-09 | 2.61 | 2.61 | 2.41 | 2.41 | -10.07% | 804,979 | 199,186,170 |
| 2024-10-08 | 2.82 | 2.83 | 2.54 | 2.68 | +4.28% | 1,457,709 | 392,194,533 |
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：