股票概览
3.3
-0.3%
-0.01
3.34
开盘价
3.39
最高价
3.29
最低价
135,075
成交量
数据更新至: 2024-12-31
技术指标
3.34
MA5 (5日均线)
3.43
MA10 (10日均线)
3.60
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 | 3.34 | 3.39 | 3.29 | 3.3 | -0.3% | 135,075 | 45,080,906 |
| 2024-12-30 | 3.37 | 3.4 | 3.28 | 3.31 | -2.93% | 154,277 | 51,152,114 |
| 2024-12-27 | 3.36 | 3.45 | 3.33 | 3.41 | +1.49% | 144,801 | 49,494,976 |
| 2024-12-26 | 3.34 | 3.38 | 3.32 | 3.36 | +0.9% | 119,414 | 39,962,004 |
| 2024-12-25 | 3.39 | 3.41 | 3.25 | 3.33 | -1.48% | 168,292 | 55,710,762 |
| 2024-12-24 | 3.37 | 3.4 | 3.3 | 3.38 | +1.2% | 162,132 | 54,317,692 |
| 2024-12-23 | 3.58 | 3.61 | 3.33 | 3.34 | -7.22% | 298,230 | 101,530,604 |
| 2024-12-20 | 3.64 | 3.68 | 3.59 | 3.6 | -1.37% | 141,748 | 51,473,646 |
| 2024-12-19 | 3.6 | 3.67 | 3.55 | 3.65 | +0.83% | 177,324 | 64,146,586 |
| 2024-12-18 | 3.67 | 3.68 | 3.51 | 3.62 | -1.09% | 192,919 | 69,700,247 |
| 2024-12-17 | 3.97 | 4.01 | 3.64 | 3.66 | -5.67% | 364,101 | 136,608,599 |
| 2024-12-16 | 3.87 | 4.03 | 3.85 | 3.88 | +1.04% | 305,301 | 119,788,724 |
| 2024-12-13 | 3.93 | 3.94 | 3.8 | 3.84 | -2.54% | 193,659 | 74,546,597 |
| 2024-12-12 | 3.92 | 3.98 | 3.84 | 3.94 | +0.77% | 213,954 | 83,953,024 |
| 2024-12-11 | 3.66 | 3.91 | 3.64 | 3.91 | +5.96% | 378,498 | 145,453,097 |
| 2024-12-10 | 3.85 | 3.89 | 3.68 | 3.69 | 0% | 243,696 | 91,589,675 |
| 2024-12-09 | 3.76 | 3.79 | 3.65 | 3.69 | -1.86% | 214,471 | 79,094,491 |
| 2024-12-06 | 3.75 | 3.78 | 3.66 | 3.76 | +1.62% | 199,704 | 74,730,596 |
| 2024-12-05 | 3.61 | 3.71 | 3.59 | 3.7 | +2.21% | 174,250 | 63,640,272 |
| 2024-12-04 | 3.7 | 3.71 | 3.59 | 3.62 | -2.43% | 192,457 | 70,153,085 |
| 2024-12-03 | 3.69 | 3.76 | 3.66 | 3.71 | +0.27% | 172,200 | 63,789,175 |
| 2024-12-02 | 3.6 | 3.74 | 3.58 | 3.7 | +2.78% | 231,875 | 85,456,644 |
| 2024-11-29 | 3.56 | 3.6 | 3.49 | 3.6 | +1.69% | 180,290 | 64,199,159 |
| 2024-11-28 | 3.48 | 3.58 | 3.48 | 3.54 | +1.43% | 201,310 | 71,385,402 |
| 2024-11-27 | 3.44 | 3.5 | 3.34 | 3.49 | +1.45% | 190,523 | 65,326,481 |
| 2024-11-26 | 3.41 | 3.5 | 3.41 | 3.44 | +0.29% | 145,255 | 50,238,908 |
| 2024-11-25 | 3.37 | 3.43 | 3.31 | 3.43 | +1.78% | 198,350 | 67,030,804 |
| 2024-11-22 | 3.44 | 3.54 | 3.37 | 3.37 | -2.6% | 288,408 | 100,109,378 |
| 2024-11-21 | 3.46 | 3.51 | 3.39 | 3.46 | -1.42% | 255,208 | 87,630,412 |
| 2024-11-20 | 3.55 | 3.58 | 3.4 | 3.51 | -2.5% | 455,506 | 158,446,302 |
| 2024-11-19 | 3.43 | 3.74 | 3.35 | 3.6 | +5.88% | 523,644 | 187,122,855 |
| 2024-11-18 | 3.54 | 3.55 | 3.38 | 3.4 | -2.58% | 195,046 | 67,463,587 |
| 2024-11-15 | 3.6 | 3.61 | 3.48 | 3.49 | -2.24% | 141,255 | 50,125,727 |
| 2024-11-14 | 3.73 | 3.76 | 3.54 | 3.57 | -2.72% | 252,613 | 91,225,289 |
| 2024-11-13 | 3.66 | 3.72 | 3.59 | 3.67 | -0.54% | 169,438 | 61,784,026 |
| 2024-11-12 | 3.77 | 3.81 | 3.66 | 3.69 | -1.34% | 217,137 | 81,217,014 |
| 2024-11-11 | 3.76 | 3.79 | 3.64 | 3.74 | -0.27% | 263,612 | 97,337,279 |
| 2024-11-08 | 3.9 | 3.93 | 3.72 | 3.75 | -3.85% | 312,552 | 118,108,625 |
| 2024-11-07 | 3.68 | 3.94 | 3.65 | 3.9 | +4.84% | 324,865 | 125,056,031 |
| 2024-11-06 | 3.69 | 3.77 | 3.54 | 3.72 | +1.09% | 310,686 | 114,028,085 |
| 2024-11-05 | 3.58 | 3.72 | 3.56 | 3.68 | +3.95% | 259,413 | 95,178,527 |
| 2024-11-04 | 3.57 | 3.61 | 3.47 | 3.54 | -1.67% | 259,553 | 91,203,501 |
| 2024-11-01 | 3.69 | 3.75 | 3.5 | 3.6 | -2.17% | 336,601 | 122,197,865 |
| 2024-10-31 | 3.51 | 3.72 | 3.5 | 3.68 | +4.25% | 425,960 | 155,330,499 |
| 2024-10-30 | 3.55 | 3.71 | 3.51 | 3.53 | +1.73% | 381,615 | 137,136,085 |
| 2024-10-29 | 3.55 | 3.57 | 3.4 | 3.47 | -1.42% | 305,100 | 105,865,609 |
| 2024-10-28 | 3.3 | 3.55 | 3.3 | 3.52 | +7.32% | 511,884 | 176,443,800 |
| 2024-10-25 | 3.24 | 3.3 | 3.22 | 3.28 | +1.23% | 194,544 | 63,843,889 |
| 2024-10-24 | 3.18 | 3.27 | 3.18 | 3.24 | +0.93% | 171,485 | 55,429,149 |
| 2024-10-23 | 3.19 | 3.29 | 3.16 | 3.21 | +0.63% | 298,462 | 96,382,684 |
| 2024-10-22 | 3.15 | 3.2 | 3.14 | 3.19 | +1.27% | 176,917 | 56,109,055 |
| 2024-10-21 | 3.19 | 3.19 | 3.13 | 3.15 | -1.25% | 223,693 | 70,517,800 |
| 2024-10-18 | 3.19 | 3.22 | 3.09 | 3.19 | +1.27% | 255,319 | 80,458,962 |
| 2024-10-17 | 3.35 | 3.35 | 3.13 | 3.15 | -5.69% | 358,460 | 115,445,942 |
| 2024-10-16 | 3.27 | 3.39 | 3.25 | 3.34 | +3.09% | 362,156 | 120,618,179 |
| 2024-10-15 | 3.28 | 3.35 | 3.24 | 3.24 | -2.99% | 267,194 | 87,579,087 |
| 2024-10-14 | 3.4 | 3.45 | 3.23 | 3.34 | -0.3% | 393,456 | 131,075,483 |
| 2024-10-11 | 3.19 | 3.36 | 3.15 | 3.35 | +5.35% | 434,883 | 142,228,084 |
| 2024-10-10 | 3.15 | 3.26 | 3.11 | 3.18 | +0.63% | 291,273 | 92,846,003 |
| 2024-10-09 | 3.36 | 3.46 | 3.15 | 3.16 | -9.71% | 569,685 | 184,483,476 |
| 2024-10-08 | 3.8 | 3.91 | 3.3 | 3.5 | -1.69% | 958,307 | 351,740,535 |
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：