股票概览
3.09
-2.52%
-0.08
3.15
开盘价
3.21
最高价
3.08
最低价
1,136,397
成交量
数据更新至: 2024-12-31
技术指标
3.14
MA5 (5日均线)
3.09
MA10 (10日均线)
2.94
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 | 3.15 | 3.21 | 3.08 | 3.09 | -2.52% | 1,136,397 | 355,633,943 |
| 2024-12-30 | 3.14 | 3.17 | 3.03 | 3.17 | +0.32% | 1,576,519 | 491,098,823 |
| 2024-12-27 | 3.15 | 3.36 | 3.1 | 3.16 | +0.32% | 2,262,305 | 726,223,779 |
| 2024-12-26 | 3.11 | 3.17 | 3.06 | 3.15 | +0.64% | 949,088 | 296,334,849 |
| 2024-12-25 | 3.14 | 3.22 | 3.08 | 3.13 | -0.32% | 1,330,178 | 414,830,330 |
| 2024-12-24 | 2.92 | 3.22 | 2.89 | 3.14 | +6.8% | 2,720,578 | 835,070,215 |
| 2024-12-23 | 3.09 | 3.15 | 2.91 | 2.94 | -5.16% | 2,122,590 | 632,174,958 |
| 2024-12-20 | 3.09 | 3.26 | 3.06 | 3.1 | -1.59% | 3,016,077 | 946,830,904 |
| 2024-12-19 | 2.85 | 3.2 | 2.84 | 3.15 | +8.25% | 4,788,232 | 1,482,626,150 |
| 2024-12-18 | 2.83 | 3.01 | 2.82 | 2.91 | +4.68% | 2,974,734 | 865,172,122 |
| 2024-12-17 | 2.73 | 2.86 | 2.72 | 2.78 | +1.83% | 2,234,879 | 624,218,445 |
| 2024-12-16 | 2.67 | 2.75 | 2.58 | 2.73 | +3.02% | 1,841,252 | 489,404,800 |
| 2024-12-13 | 2.76 | 2.79 | 2.63 | 2.65 | -4.68% | 1,898,385 | 509,787,025 |
| 2024-12-12 | 2.85 | 2.87 | 2.75 | 2.78 | -2.8% | 1,439,047 | 401,092,727 |
| 2024-12-11 | 2.69 | 2.95 | 2.69 | 2.86 | +5.93% | 2,382,294 | 679,192,334 |
| 2024-12-10 | 2.81 | 2.82 | 2.69 | 2.7 | -1.46% | 1,388,623 | 381,417,719 |
| 2024-12-09 | 2.8 | 2.9 | 2.72 | 2.74 | -2.49% | 1,555,874 | 432,159,647 |
| 2024-12-06 | 2.75 | 2.84 | 2.65 | 2.81 | +0.72% | 1,956,371 | 538,019,264 |
| 2024-12-05 | 2.91 | 2.93 | 2.75 | 2.79 | -4.45% | 2,838,761 | 796,015,293 |
| 2024-12-04 | 2.62 | 2.92 | 2.58 | 2.92 | +10.19% | 3,470,497 | 975,558,601 |
| 2024-12-03 | 2.62 | 2.69 | 2.55 | 2.65 | +2.32% | 2,495,057 | 653,884,751 |
| 2024-12-02 | 2.35 | 2.59 | 2.34 | 2.59 | +10.21% | 2,286,263 | 577,333,009 |
| 2024-11-29 | 2.37 | 2.39 | 2.35 | 2.35 | -0.84% | 410,815 | 97,148,511 |
| 2024-11-28 | 2.37 | 2.39 | 2.35 | 2.37 | 0% | 362,814 | 86,141,275 |
| 2024-11-27 | 2.35 | 2.37 | 2.3 | 2.37 | +0.85% | 358,923 | 83,897,848 |
| 2024-11-26 | 2.35 | 2.37 | 2.34 | 2.35 | 0% | 282,627 | 66,538,638 |
| 2024-11-25 | 2.33 | 2.37 | 2.3 | 2.35 | +1.29% | 401,511 | 94,103,540 |
| 2024-11-22 | 2.37 | 2.41 | 2.32 | 2.32 | -2.11% | 467,845 | 110,383,625 |
| 2024-11-21 | 2.38 | 2.4 | 2.35 | 2.37 | -0.42% | 291,642 | 69,112,274 |
| 2024-11-20 | 2.35 | 2.39 | 2.33 | 2.38 | +0.85% | 363,649 | 85,919,580 |
| 2024-11-19 | 2.37 | 2.42 | 2.32 | 2.36 | -0.42% | 463,507 | 109,283,412 |
| 2024-11-18 | 2.32 | 2.43 | 2.32 | 2.37 | +3.04% | 800,664 | 191,027,423 |
| 2024-11-15 | 2.31 | 2.33 | 2.29 | 2.3 | -1.29% | 442,924 | 102,369,311 |
| 2024-11-14 | 2.38 | 2.39 | 2.31 | 2.33 | -2.1% | 434,836 | 101,780,110 |
| 2024-11-13 | 2.4 | 2.43 | 2.35 | 2.38 | -0.83% | 438,694 | 104,587,853 |
| 2024-11-12 | 2.42 | 2.44 | 2.38 | 2.4 | -0.83% | 491,200 | 118,334,958 |
| 2024-11-11 | 2.47 | 2.5 | 2.4 | 2.42 | -1.63% | 654,807 | 159,079,644 |
| 2024-11-08 | 2.52 | 2.53 | 2.45 | 2.46 | -1.2% | 746,212 | 185,435,521 |
| 2024-11-07 | 2.38 | 2.51 | 2.38 | 2.49 | +3.32% | 848,333 | 208,617,409 |
| 2024-11-06 | 2.4 | 2.43 | 2.35 | 2.41 | 0% | 716,650 | 171,234,835 |
| 2024-11-05 | 2.34 | 2.41 | 2.33 | 2.41 | +2.99% | 783,177 | 187,230,833 |
| 2024-11-04 | 2.38 | 2.39 | 2.3 | 2.34 | -1.27% | 587,074 | 136,216,916 |
| 2024-11-01 | 2.33 | 2.43 | 2.32 | 2.37 | +1.28% | 911,037 | 216,578,122 |
| 2024-10-31 | 2.32 | 2.35 | 2.28 | 2.34 | +0.43% | 603,640 | 140,318,855 |
| 2024-10-30 | 2.3 | 2.36 | 2.29 | 2.33 | +0.87% | 485,985 | 112,997,504 |
| 2024-10-29 | 2.44 | 2.46 | 2.3 | 2.31 | -3.75% | 757,558 | 178,359,014 |
| 2024-10-28 | 2.26 | 2.4 | 2.25 | 2.4 | +7.14% | 1,141,913 | 270,302,831 |
| 2024-10-25 | 2.21 | 2.25 | 2.2 | 2.24 | +1.82% | 385,866 | 86,173,512 |
| 2024-10-24 | 2.23 | 2.23 | 2.19 | 2.2 | -1.79% | 286,162 | 63,123,353 |
| 2024-10-23 | 2.21 | 2.24 | 2.19 | 2.24 | +1.82% | 425,579 | 94,779,361 |
| 2024-10-22 | 2.2 | 2.21 | 2.18 | 2.2 | +0.92% | 247,540 | 54,334,987 |
| 2024-10-21 | 2.23 | 2.24 | 2.18 | 2.18 | -1.8% | 381,736 | 84,078,007 |
| 2024-10-18 | 2.18 | 2.25 | 2.14 | 2.22 | +1.83% | 538,121 | 118,031,539 |
| 2024-10-17 | 2.23 | 2.24 | 2.17 | 2.18 | -1.8% | 462,357 | 101,938,807 |
| 2024-10-16 | 2.19 | 2.25 | 2.18 | 2.22 | +0.45% | 413,979 | 92,275,371 |
| 2024-10-15 | 2.25 | 2.26 | 2.21 | 2.21 | -1.78% | 399,581 | 89,144,251 |
| 2024-10-14 | 2.24 | 2.27 | 2.21 | 2.25 | +1.35% | 452,853 | 101,513,174 |
| 2024-10-11 | 2.26 | 2.29 | 2.2 | 2.22 | -2.63% | 480,710 | 107,859,981 |
| 2024-10-10 | 2.21 | 2.32 | 2.19 | 2.28 | +3.64% | 792,364 | 179,133,354 |
| 2024-10-09 | 2.37 | 2.37 | 2.18 | 2.2 | -8.71% | 977,520 | 221,350,191 |
| 2024-10-08 | 2.61 | 2.62 | 2.32 | 2.41 | +1.26% | 1,859,691 | 457,265,869 |
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：