股票概览
3.6
-0.83%
-0.03
3.65
开盘价
3.72
最高价
3.59
最低价
231,078
成交量
数据更新至: 2024-12-31
技术指标
3.61
MA5 (5日均线)
3.70
MA10 (10日均线)
3.86
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 | 3.65 | 3.72 | 3.59 | 3.6 | -0.83% | 231,078 | 84,403,611 |
| 2024-12-30 | 3.67 | 3.71 | 3.56 | 3.63 | -1.36% | 298,323 | 108,043,821 |
| 2024-12-27 | 3.57 | 3.73 | 3.57 | 3.68 | +3.37% | 296,229 | 108,929,557 |
| 2024-12-26 | 3.55 | 3.6 | 3.55 | 3.56 | 0% | 200,669 | 71,628,317 |
| 2024-12-25 | 3.67 | 3.68 | 3.49 | 3.56 | -3.26% | 289,230 | 103,026,608 |
| 2024-12-24 | 3.69 | 3.71 | 3.58 | 3.68 | +1.1% | 279,279 | 102,264,886 |
| 2024-12-23 | 3.85 | 3.91 | 3.61 | 3.64 | -4.71% | 358,689 | 133,861,385 |
| 2024-12-20 | 3.88 | 3.94 | 3.81 | 3.82 | -1.8% | 246,311 | 95,235,401 |
| 2024-12-19 | 3.86 | 3.9 | 3.77 | 3.89 | -0.77% | 339,334 | 130,358,912 |
| 2024-12-18 | 3.99 | 4.12 | 3.86 | 3.92 | -2% | 480,013 | 189,970,100 |
| 2024-12-17 | 4.23 | 4.32 | 3.94 | 4 | -5.44% | 671,616 | 274,525,118 |
| 2024-12-16 | 4.23 | 4.32 | 4.19 | 4.23 | +1.44% | 518,511 | 220,109,971 |
| 2024-12-13 | 4.2 | 4.31 | 4.16 | 4.17 | -1.65% | 567,330 | 240,229,952 |
| 2024-12-12 | 4.03 | 4.35 | 4.03 | 4.24 | +4.69% | 807,946 | 339,322,990 |
| 2024-12-11 | 3.87 | 4.08 | 3.87 | 4.05 | +4.65% | 503,241 | 200,899,694 |
| 2024-12-10 | 4.04 | 4.05 | 3.87 | 3.87 | -2.03% | 435,352 | 171,514,047 |
| 2024-12-09 | 4.03 | 4.07 | 3.9 | 3.95 | -1.99% | 481,937 | 191,218,864 |
| 2024-12-06 | 3.97 | 4.25 | 3.93 | 4.03 | +4.4% | 900,344 | 363,970,673 |
| 2024-12-05 | 3.78 | 3.87 | 3.77 | 3.86 | +1.85% | 225,020 | 86,271,259 |
| 2024-12-04 | 3.9 | 3.93 | 3.76 | 3.79 | -4.29% | 368,170 | 141,512,976 |
| 2024-12-03 | 3.88 | 3.96 | 3.82 | 3.96 | -1.49% | 437,458 | 170,420,270 |
| 2024-12-02 | 3.89 | 4.04 | 3.89 | 4.02 | +3.34% | 362,738 | 144,889,318 |
| 2024-11-29 | 3.86 | 3.94 | 3.85 | 3.89 | +0.26% | 303,339 | 118,195,622 |
| 2024-11-28 | 3.81 | 3.94 | 3.8 | 3.88 | +1.31% | 399,870 | 155,361,487 |
| 2024-11-27 | 3.82 | 3.86 | 3.74 | 3.83 | +0.26% | 287,866 | 109,147,961 |
| 2024-11-26 | 3.73 | 3.85 | 3.71 | 3.82 | +1.87% | 299,762 | 113,753,428 |
| 2024-11-25 | 3.65 | 3.75 | 3.64 | 3.75 | +2.74% | 223,593 | 82,759,335 |
| 2024-11-22 | 3.74 | 3.81 | 3.62 | 3.65 | -2.67% | 301,266 | 112,569,376 |
| 2024-11-21 | 3.72 | 3.78 | 3.7 | 3.75 | +0.81% | 227,295 | 84,841,600 |
| 2024-11-20 | 3.66 | 3.72 | 3.65 | 3.72 | +0.81% | 216,475 | 79,864,897 |
| 2024-11-19 | 3.62 | 3.69 | 3.58 | 3.69 | +1.65% | 260,510 | 94,719,099 |
| 2024-11-18 | 3.62 | 3.71 | 3.58 | 3.63 | +1.11% | 331,859 | 121,109,879 |
| 2024-11-15 | 3.61 | 3.69 | 3.58 | 3.59 | -0.83% | 202,175 | 73,559,934 |
| 2024-11-14 | 3.72 | 3.72 | 3.61 | 3.62 | -2.69% | 191,809 | 70,151,569 |
| 2024-11-13 | 3.73 | 3.77 | 3.66 | 3.72 | -0.53% | 232,951 | 86,294,894 |
| 2024-11-12 | 3.78 | 3.82 | 3.72 | 3.74 | -0.8% | 306,759 | 115,790,340 |
| 2024-11-11 | 3.77 | 3.81 | 3.71 | 3.77 | 0% | 267,220 | 100,381,960 |
| 2024-11-08 | 3.9 | 3.92 | 3.76 | 3.77 | -2.58% | 450,595 | 171,613,706 |
| 2024-11-07 | 3.78 | 3.91 | 3.76 | 3.87 | +2.93% | 522,106 | 201,790,682 |
| 2024-11-06 | 3.71 | 3.84 | 3.7 | 3.76 | +1.08% | 498,030 | 186,857,756 |
| 2024-11-05 | 3.67 | 3.74 | 3.67 | 3.72 | +0.27% | 459,146 | 170,028,872 |
| 2024-11-04 | 3.78 | 3.8 | 3.66 | 3.71 | -0.8% | 557,181 | 206,698,885 |
| 2024-11-01 | 3.62 | 3.88 | 3.57 | 3.74 | +3.6% | 827,730 | 305,277,079 |
| 2024-10-31 | 3.52 | 3.64 | 3.5 | 3.61 | +2.27% | 498,292 | 178,995,395 |
| 2024-10-30 | 3.45 | 3.55 | 3.44 | 3.53 | +2.02% | 376,991 | 132,119,231 |
| 2024-10-29 | 3.57 | 3.57 | 3.45 | 3.46 | -3.08% | 395,733 | 138,283,680 |
| 2024-10-28 | 3.46 | 3.59 | 3.45 | 3.57 | +3.18% | 543,851 | 191,663,170 |
| 2024-10-25 | 3.48 | 3.5 | 3.43 | 3.46 | 0% | 295,117 | 102,296,326 |
| 2024-10-24 | 3.48 | 3.48 | 3.43 | 3.46 | -1.14% | 162,499 | 56,188,939 |
| 2024-10-23 | 3.55 | 3.55 | 3.47 | 3.5 | -1.96% | 313,926 | 110,151,673 |
| 2024-10-22 | 3.51 | 3.62 | 3.49 | 3.57 | +1.71% | 440,476 | 155,978,247 |
| 2024-10-21 | 3.48 | 3.55 | 3.46 | 3.51 | -0.28% | 236,603 | 82,860,409 |
| 2024-10-18 | 3.4 | 3.54 | 3.36 | 3.52 | +3.23% | 265,283 | 91,314,783 |
| 2024-10-17 | 3.45 | 3.48 | 3.4 | 3.41 | -1.45% | 179,549 | 61,739,123 |
| 2024-10-16 | 3.37 | 3.49 | 3.35 | 3.46 | +0.87% | 203,219 | 69,693,269 |
| 2024-10-15 | 3.51 | 3.53 | 3.43 | 3.43 | -3.65% | 241,028 | 83,732,431 |
| 2024-10-14 | 3.52 | 3.57 | 3.41 | 3.56 | +1.14% | 287,452 | 99,987,302 |
| 2024-10-11 | 3.44 | 3.6 | 3.4 | 3.52 | +1.73% | 368,340 | 128,818,602 |
| 2024-10-10 | 3.43 | 3.53 | 3.34 | 3.46 | +2.06% | 322,296 | 111,342,033 |
| 2024-10-09 | 3.63 | 3.64 | 3.37 | 3.39 | -8.63% | 416,517 | 145,754,571 |
| 2024-10-08 | 3.95 | 3.95 | 3.52 | 3.71 | +3.06% | 671,071 | 250,558,849 |
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：