股票概览
3.03
-1.62%
-0.05
3.1
开盘价
3.14
最高价
3.03
最低价
123,707
成交量
数据更新至: 2024-12-31
技术指标
3.12
MA5 (5日均线)
3.27
MA10 (10日均线)
3.56
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 | 3.1 | 3.14 | 3.03 | 3.03 | -1.62% | 123,707 | 38,045,502 |
| 2024-12-30 | 3.18 | 3.2 | 3 | 3.08 | -4.35% | 189,655 | 58,147,365 |
| 2024-12-27 | 3.18 | 3.29 | 3.15 | 3.22 | +2.22% | 133,858 | 43,420,873 |
| 2024-12-26 | 3.15 | 3.19 | 3.09 | 3.15 | +0.32% | 97,262 | 30,691,295 |
| 2024-12-25 | 3.21 | 3.24 | 3.07 | 3.14 | -2.79% | 165,901 | 52,052,589 |
| 2024-12-24 | 3.3 | 3.32 | 3.19 | 3.23 | -1.22% | 141,421 | 45,768,969 |
| 2024-12-23 | 3.51 | 3.51 | 3.26 | 3.27 | -6.57% | 205,298 | 68,330,541 |
| 2024-12-20 | 3.54 | 3.61 | 3.47 | 3.5 | -1.13% | 115,174 | 40,641,280 |
| 2024-12-19 | 3.51 | 3.55 | 3.43 | 3.54 | +1.14% | 131,962 | 46,184,915 |
| 2024-12-18 | 3.65 | 3.67 | 3.49 | 3.5 | -2.78% | 171,805 | 60,697,213 |
| 2024-12-17 | 3.86 | 3.87 | 3.59 | 3.6 | -6.25% | 178,113 | 65,421,632 |
| 2024-12-16 | 3.9 | 3.92 | 3.82 | 3.84 | -1.29% | 127,242 | 49,176,404 |
| 2024-12-13 | 4 | 4.02 | 3.89 | 3.89 | -2.26% | 138,249 | 54,627,555 |
| 2024-12-12 | 3.9 | 4 | 3.9 | 3.98 | +1.27% | 161,472 | 63,875,527 |
| 2024-12-11 | 3.87 | 4.05 | 3.85 | 3.93 | +1.81% | 171,668 | 67,736,950 |
| 2024-12-10 | 3.99 | 4.01 | 3.86 | 3.86 | -0.77% | 150,210 | 58,794,245 |
| 2024-12-09 | 3.96 | 3.99 | 3.85 | 3.89 | -1.52% | 141,346 | 55,186,187 |
| 2024-12-06 | 3.9 | 4.01 | 3.83 | 3.95 | +1.28% | 203,426 | 80,055,031 |
| 2024-12-05 | 3.75 | 3.9 | 3.73 | 3.9 | +3.45% | 152,902 | 58,781,404 |
| 2024-12-04 | 3.85 | 3.87 | 3.74 | 3.77 | -2.58% | 132,569 | 50,574,506 |
| 2024-12-03 | 3.86 | 3.89 | 3.81 | 3.87 | +0.52% | 140,560 | 54,116,563 |
| 2024-12-02 | 3.77 | 3.87 | 3.72 | 3.85 | +2.94% | 175,127 | 66,965,675 |
| 2024-11-29 | 3.68 | 3.78 | 3.64 | 3.74 | +1.08% | 162,944 | 60,658,786 |
| 2024-11-28 | 3.63 | 3.77 | 3.63 | 3.7 | +1.09% | 147,397 | 54,709,211 |
| 2024-11-27 | 3.6 | 3.67 | 3.47 | 3.66 | +2.23% | 115,075 | 41,078,628 |
| 2024-11-26 | 3.63 | 3.67 | 3.56 | 3.58 | -1.38% | 105,291 | 38,017,890 |
| 2024-11-25 | 3.55 | 3.67 | 3.52 | 3.63 | +2.25% | 150,427 | 54,242,053 |
| 2024-11-22 | 3.67 | 3.71 | 3.53 | 3.55 | -4.31% | 122,927 | 44,567,473 |
| 2024-11-21 | 3.8 | 3.84 | 3.65 | 3.71 | +0.27% | 138,914 | 51,514,729 |
| 2024-11-20 | 3.6 | 3.7 | 3.58 | 3.7 | +2.21% | 125,609 | 45,817,393 |
| 2024-11-19 | 3.58 | 3.64 | 3.48 | 3.62 | +2.26% | 155,195 | 55,134,779 |
| 2024-11-18 | 3.64 | 3.66 | 3.51 | 3.54 | -1.94% | 157,640 | 56,204,463 |
| 2024-11-15 | 3.75 | 3.79 | 3.59 | 3.61 | -3.48% | 149,966 | 55,500,840 |
| 2024-11-14 | 3.85 | 3.88 | 3.72 | 3.74 | -3.36% | 143,837 | 54,510,200 |
| 2024-11-13 | 3.9 | 3.92 | 3.76 | 3.87 | -1.02% | 206,710 | 79,255,997 |
| 2024-11-12 | 4 | 4.05 | 3.88 | 3.91 | -2.01% | 210,678 | 83,527,397 |
| 2024-11-11 | 3.91 | 4.05 | 3.87 | 3.99 | +1.01% | 253,564 | 99,957,385 |
| 2024-11-08 | 4.08 | 4.12 | 3.93 | 3.95 | -1.99% | 271,864 | 108,991,754 |
| 2024-11-07 | 3.9 | 4.03 | 3.87 | 4.03 | +1.26% | 245,889 | 97,450,822 |
| 2024-11-06 | 4.04 | 4.04 | 3.91 | 3.98 | -1.49% | 265,687 | 105,720,692 |
| 2024-11-05 | 3.99 | 4.05 | 3.96 | 4.04 | +0.25% | 377,288 | 151,368,800 |
| 2024-11-04 | 4.05 | 4.11 | 3.93 | 4.03 | -1.95% | 422,759 | 169,449,836 |
| 2024-11-01 | 4.27 | 4.5 | 4.09 | 4.11 | -0.72% | 915,132 | 387,638,556 |
| 2024-10-31 | 3.82 | 4.14 | 3.81 | 4.14 | +10.11% | 664,112 | 269,981,882 |
| 2024-10-30 | 3.7 | 3.84 | 3.7 | 3.76 | -0.27% | 237,389 | 89,510,460 |
| 2024-10-29 | 3.88 | 4.03 | 3.76 | 3.77 | -3.08% | 332,518 | 129,032,865 |
| 2024-10-28 | 3.87 | 3.96 | 3.8 | 3.89 | +0.52% | 338,260 | 131,304,183 |
| 2024-10-25 | 3.7 | 3.94 | 3.69 | 3.87 | +4.88% | 417,936 | 160,606,921 |
| 2024-10-24 | 3.75 | 3.8 | 3.66 | 3.69 | -2.64% | 266,121 | 98,850,783 |
| 2024-10-23 | 3.67 | 3.96 | 3.58 | 3.79 | +1.34% | 511,510 | 192,386,335 |
| 2024-10-22 | 3.58 | 3.85 | 3.5 | 3.74 | +3.89% | 431,592 | 155,982,005 |
| 2024-10-21 | 3.47 | 3.8 | 3.44 | 3.6 | +4.35% | 402,420 | 145,650,682 |
| 2024-10-18 | 3.44 | 3.47 | 3.33 | 3.45 | +1.17% | 289,930 | 98,768,867 |
| 2024-10-17 | 3.4 | 3.52 | 3.4 | 3.41 | +0.89% | 276,033 | 95,140,851 |
| 2024-10-16 | 3.35 | 3.43 | 3.32 | 3.38 | +0.9% | 237,612 | 80,227,349 |
| 2024-10-15 | 3.45 | 3.52 | 3.33 | 3.35 | -2.9% | 497,456 | 169,965,266 |
| 2024-10-14 | 3.19 | 3.45 | 3.19 | 3.45 | +9.87% | 331,205 | 113,001,616 |
| 2024-10-11 | 3.26 | 3.27 | 3.09 | 3.14 | -4.27% | 166,634 | 53,053,702 |
| 2024-10-10 | 3.34 | 3.43 | 3.21 | 3.28 | -0.61% | 245,821 | 81,413,558 |
| 2024-10-09 | 3.59 | 3.65 | 3.28 | 3.3 | -8.84% | 389,240 | 134,583,796 |
| 2024-10-08 | 3.81 | 3.81 | 3.44 | 3.62 | +4.62% | 585,501 | 212,276,518 |
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：