股票概览
3.5
-1.96%
-0.07
3.57
开盘价
3.62
最高价
3.48
最低价
156,697
成交量
数据更新至: 2024-12-31
技术指标
3.63
MA5 (5日均线)
3.83
MA10 (10日均线)
4.11
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 | 3.57 | 3.62 | 3.48 | 3.5 | -1.96% | 156,697 | 55,224,986 |
| 2024-12-30 | 3.71 | 3.71 | 3.52 | 3.57 | -4.55% | 202,204 | 72,341,812 |
| 2024-12-27 | 3.7 | 3.86 | 3.68 | 3.74 | +2.19% | 190,708 | 71,879,614 |
| 2024-12-26 | 3.67 | 3.7 | 3.6 | 3.66 | -0.27% | 150,288 | 54,940,284 |
| 2024-12-25 | 3.77 | 3.82 | 3.61 | 3.67 | -2.65% | 213,439 | 78,162,673 |
| 2024-12-24 | 3.78 | 3.85 | 3.61 | 3.77 | -1.05% | 240,165 | 89,357,715 |
| 2024-12-23 | 4.18 | 4.19 | 3.78 | 3.81 | -8.85% | 383,228 | 150,497,745 |
| 2024-12-20 | 4.16 | 4.26 | 4.14 | 4.18 | 0% | 143,153 | 60,243,006 |
| 2024-12-19 | 4.17 | 4.2 | 4.07 | 4.18 | -0.48% | 190,778 | 78,978,910 |
| 2024-12-18 | 4.21 | 4.24 | 4.09 | 4.2 | -0.24% | 195,245 | 81,595,678 |
| 2024-12-17 | 4.46 | 4.46 | 4.19 | 4.21 | -4.97% | 266,695 | 113,965,044 |
| 2024-12-16 | 4.46 | 4.59 | 4.39 | 4.43 | -0.45% | 266,198 | 119,398,959 |
| 2024-12-13 | 4.6 | 4.63 | 4.44 | 4.45 | -4.09% | 330,869 | 149,120,198 |
| 2024-12-12 | 4.46 | 4.76 | 4.4 | 4.64 | +3.8% | 577,640 | 267,105,529 |
| 2024-12-11 | 4.29 | 4.52 | 4.28 | 4.47 | +3.47% | 462,453 | 204,613,096 |
| 2024-12-10 | 4.47 | 4.5 | 4.3 | 4.32 | -1.59% | 423,188 | 185,432,361 |
| 2024-12-09 | 4.53 | 4.67 | 4.34 | 4.39 | -0.9% | 481,218 | 213,553,225 |
| 2024-12-06 | 4.35 | 4.48 | 4.3 | 4.43 | +1.14% | 471,450 | 207,854,346 |
| 2024-12-05 | 4.27 | 4.39 | 4.18 | 4.38 | +2.82% | 408,165 | 175,926,259 |
| 2024-12-04 | 4.25 | 4.38 | 4.22 | 4.26 | -0.47% | 387,059 | 166,325,442 |
| 2024-12-03 | 4.31 | 4.37 | 4.2 | 4.28 | -1.15% | 369,774 | 157,613,517 |
| 2024-12-02 | 4.06 | 4.39 | 4.05 | 4.33 | +6.65% | 536,181 | 229,096,950 |
| 2024-11-29 | 4.06 | 4.09 | 3.95 | 4.06 | 0% | 237,520 | 95,679,400 |
| 2024-11-28 | 3.98 | 4.14 | 3.97 | 4.06 | +1.75% | 272,968 | 111,145,620 |
| 2024-11-27 | 4.02 | 4.02 | 3.85 | 3.99 | -0.25% | 210,050 | 82,382,565 |
| 2024-11-26 | 3.97 | 4.09 | 3.96 | 4 | 0% | 173,679 | 69,734,891 |
| 2024-11-25 | 3.95 | 4.06 | 3.9 | 4 | +1.01% | 239,806 | 95,263,529 |
| 2024-11-22 | 4.17 | 4.21 | 3.94 | 3.96 | -5.49% | 372,460 | 151,994,200 |
| 2024-11-21 | 4.07 | 4.27 | 4.06 | 4.19 | +2.2% | 405,146 | 168,729,099 |
| 2024-11-20 | 4.1 | 4.14 | 3.99 | 4.1 | +0.24% | 455,649 | 185,555,331 |
| 2024-11-19 | 3.8 | 4.15 | 3.78 | 4.09 | +8.2% | 752,601 | 299,716,861 |
| 2024-11-18 | 3.99 | 4.04 | 3.74 | 3.78 | -4.06% | 387,672 | 148,458,770 |
| 2024-11-15 | 4.09 | 4.14 | 3.93 | 3.94 | -3.9% | 349,502 | 141,161,556 |
| 2024-11-14 | 4.28 | 4.29 | 4.07 | 4.1 | -4.21% | 358,738 | 149,346,479 |
| 2024-11-13 | 4.39 | 4.44 | 4.21 | 4.28 | -2.28% | 437,905 | 188,345,562 |
| 2024-11-12 | 4.5 | 4.58 | 4.34 | 4.38 | -1.79% | 753,687 | 334,614,353 |
| 2024-11-11 | 4.44 | 4.52 | 4.35 | 4.46 | +0.22% | 482,734 | 213,359,656 |
| 2024-11-08 | 4.48 | 4.58 | 4.37 | 4.45 | 0% | 628,975 | 280,778,574 |
| 2024-11-07 | 4.27 | 4.53 | 4.11 | 4.45 | +3.97% | 757,620 | 331,103,060 |
| 2024-11-06 | 4.37 | 4.43 | 4.24 | 4.28 | -2.06% | 711,748 | 307,399,637 |
| 2024-11-05 | 4.24 | 4.49 | 4.24 | 4.37 | +2.1% | 809,523 | 354,058,987 |
| 2024-11-04 | 4.21 | 4.49 | 4.21 | 4.28 | -8.55% | 1,021,763 | 436,184,058 |
| 2024-11-01 | 5.04 | 5.04 | 4.68 | 4.68 | -10% | 629,063 | 301,025,605 |
| 2024-10-31 | 5.2 | 5.6 | 5.01 | 5.2 | -2.44% | 1,377,683 | 733,087,455 |
| 2024-10-30 | 5.1 | 5.97 | 5 | 5.33 | -2.56% | 1,689,739 | 915,500,614 |
| 2024-10-29 | 5.01 | 5.47 | 4.7 | 5.47 | +10.06% | 1,782,788 | 917,750,477 |
| 2024-10-28 | 4.83 | 4.97 | 4.65 | 4.97 | +9.96% | 1,532,425 | 746,832,738 |
| 2024-10-25 | 4.14 | 4.52 | 4.12 | 4.52 | +9.98% | 899,966 | 398,287,340 |
| 2024-10-24 | 4.03 | 4.32 | 3.78 | 4.11 | +4.58% | 1,401,814 | 571,992,704 |
| 2024-10-23 | 3.6 | 3.93 | 3.6 | 3.93 | +10.08% | 1,163,601 | 440,702,217 |
| 2024-10-22 | 3.51 | 3.78 | 3.51 | 3.57 | -2.46% | 811,607 | 293,872,436 |
| 2024-10-21 | 3.39 | 3.73 | 3.39 | 3.66 | +7.96% | 1,150,424 | 421,561,305 |
| 2024-10-18 | 3.23 | 3.56 | 3.18 | 3.39 | +4.63% | 702,762 | 236,192,429 |
| 2024-10-17 | 3.34 | 3.41 | 3.22 | 3.24 | -3.57% | 547,402 | 180,275,797 |
| 2024-10-16 | 3.32 | 3.45 | 3.21 | 3.36 | +2.75% | 870,325 | 289,221,053 |
| 2024-10-15 | 2.97 | 3.27 | 2.91 | 3.27 | +10.1% | 386,553 | 122,573,247 |
| 2024-10-14 | 2.94 | 2.99 | 2.91 | 2.97 | +2.06% | 126,359 | 37,312,678 |
| 2024-10-11 | 2.99 | 3.01 | 2.87 | 2.91 | -3% | 152,260 | 44,779,806 |
| 2024-10-10 | 2.95 | 3.09 | 2.91 | 3 | +1.01% | 168,801 | 50,471,860 |
| 2024-10-09 | 3.25 | 3.25 | 2.97 | 2.97 | -10% | 274,163 | 83,935,418 |
| 2024-10-08 | 3.54 | 3.54 | 3.12 | 3.3 | +2.48% | 449,994 | 149,044,509 |
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：