股票概览
4.11
-2.38%
-0.1
4.2
开盘价
4.25
最高价
4.11
最低价
189,029
成交量
数据更新至: 2024-12-31
技术指标
4.17
MA5 (5日均线)
4.21
MA10 (10日均线)
4.35
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 | 4.2 | 4.25 | 4.11 | 4.11 | -2.38% | 189,029 | 78,800,477 |
| 2024-12-30 | 4.23 | 4.23 | 4.14 | 4.21 | -0.47% | 166,230 | 69,428,439 |
| 2024-12-27 | 4.16 | 4.24 | 4.13 | 4.23 | +2.17% | 196,731 | 82,790,408 |
| 2024-12-26 | 4.15 | 4.19 | 4.13 | 4.14 | -0.48% | 126,814 | 52,749,990 |
| 2024-12-25 | 4.22 | 4.22 | 4.12 | 4.16 | -1.19% | 137,097 | 56,910,827 |
| 2024-12-24 | 4.15 | 4.22 | 4.14 | 4.21 | +1.69% | 172,936 | 72,382,527 |
| 2024-12-23 | 4.26 | 4.27 | 4.12 | 4.14 | -2.82% | 302,511 | 126,237,455 |
| 2024-12-20 | 4.3 | 4.32 | 4.25 | 4.26 | -1.39% | 203,947 | 87,298,173 |
| 2024-12-19 | 4.31 | 4.34 | 4.26 | 4.32 | -0.23% | 181,037 | 77,808,185 |
| 2024-12-18 | 4.38 | 4.44 | 4.33 | 4.33 | -0.46% | 212,508 | 93,105,779 |
| 2024-12-17 | 4.41 | 4.44 | 4.31 | 4.35 | -1.81% | 234,505 | 102,266,222 |
| 2024-12-16 | 4.46 | 4.49 | 4.4 | 4.43 | -0.45% | 217,387 | 96,647,430 |
| 2024-12-13 | 4.59 | 4.59 | 4.45 | 4.45 | -3.47% | 434,335 | 195,105,995 |
| 2024-12-12 | 4.59 | 4.62 | 4.53 | 4.61 | +0.88% | 334,882 | 153,662,067 |
| 2024-12-11 | 4.48 | 4.58 | 4.46 | 4.57 | +2.01% | 420,934 | 191,925,031 |
| 2024-12-10 | 4.63 | 4.66 | 4.47 | 4.48 | +0.45% | 438,254 | 199,231,115 |
| 2024-12-09 | 4.54 | 4.57 | 4.42 | 4.46 | -1.76% | 313,699 | 140,387,056 |
| 2024-12-06 | 4.48 | 4.54 | 4.45 | 4.54 | +2.25% | 376,285 | 169,648,988 |
| 2024-12-05 | 4.46 | 4.48 | 4.4 | 4.44 | -0.45% | 222,301 | 98,476,706 |
| 2024-12-04 | 4.51 | 4.54 | 4.44 | 4.46 | -1.33% | 236,253 | 106,044,423 |
| 2024-12-03 | 4.5 | 4.54 | 4.46 | 4.52 | +0.22% | 272,332 | 122,585,058 |
| 2024-12-02 | 4.43 | 4.52 | 4.42 | 4.51 | +1.81% | 429,839 | 192,486,810 |
| 2024-11-29 | 4.41 | 4.49 | 4.38 | 4.43 | +0.23% | 407,208 | 180,899,700 |
| 2024-11-28 | 4.34 | 4.5 | 4.34 | 4.42 | +2.79% | 538,098 | 238,724,757 |
| 2024-11-27 | 4.23 | 4.3 | 4.17 | 4.3 | +0.7% | 203,146 | 85,906,223 |
| 2024-11-26 | 4.26 | 4.29 | 4.22 | 4.27 | +0.23% | 179,087 | 76,230,102 |
| 2024-11-25 | 4.31 | 4.32 | 4.18 | 4.26 | -0.93% | 242,575 | 102,944,382 |
| 2024-11-22 | 4.4 | 4.44 | 4.29 | 4.3 | -2.71% | 275,654 | 120,632,854 |
| 2024-11-21 | 4.4 | 4.49 | 4.35 | 4.42 | +0.45% | 283,162 | 124,883,659 |
| 2024-11-20 | 4.38 | 4.4 | 4.34 | 4.4 | 0% | 253,975 | 111,051,903 |
| 2024-11-19 | 4.38 | 4.42 | 4.28 | 4.4 | +0.23% | 385,979 | 167,303,320 |
| 2024-11-18 | 4.35 | 4.55 | 4.33 | 4.39 | +3.78% | 685,719 | 304,918,028 |
| 2024-11-15 | 4.27 | 4.36 | 4.21 | 4.23 | -1.86% | 292,567 | 125,679,194 |
| 2024-11-14 | 4.48 | 4.5 | 4.29 | 4.31 | -2.05% | 357,730 | 156,397,815 |
| 2024-11-13 | 4.39 | 4.48 | 4.36 | 4.4 | -0.23% | 287,787 | 126,724,513 |
| 2024-11-12 | 4.45 | 4.49 | 4.37 | 4.41 | -0.68% | 361,737 | 160,791,665 |
| 2024-11-11 | 4.49 | 4.52 | 4.37 | 4.44 | -1.11% | 382,786 | 169,307,607 |
| 2024-11-08 | 4.68 | 4.7 | 4.47 | 4.49 | -3.65% | 545,057 | 247,727,473 |
| 2024-11-07 | 4.45 | 4.67 | 4.43 | 4.66 | +4.02% | 565,638 | 260,023,686 |
| 2024-11-06 | 4.48 | 4.52 | 4.37 | 4.48 | +0.45% | 492,839 | 219,448,658 |
| 2024-11-05 | 4.4 | 4.5 | 4.38 | 4.46 | +1.36% | 453,632 | 202,520,373 |
| 2024-11-04 | 4.33 | 4.4 | 4.25 | 4.4 | +2.09% | 358,297 | 155,397,166 |
| 2024-11-01 | 4.42 | 4.45 | 4.27 | 4.31 | -2.49% | 431,664 | 187,713,458 |
| 2024-10-31 | 4.32 | 4.5 | 4.28 | 4.42 | +2.79% | 505,735 | 223,354,419 |
| 2024-10-30 | 4.28 | 4.38 | 4.26 | 4.3 | 0% | 370,226 | 159,743,096 |
| 2024-10-29 | 4.35 | 4.48 | 4.28 | 4.3 | -1.38% | 524,794 | 229,640,119 |
| 2024-10-28 | 4.32 | 4.38 | 4.27 | 4.36 | +2.59% | 462,681 | 200,454,015 |
| 2024-10-25 | 4.13 | 4.3 | 4.12 | 4.25 | +3.66% | 557,668 | 236,176,319 |
| 2024-10-24 | 4.08 | 4.13 | 4.06 | 4.1 | +0.24% | 225,417 | 92,231,786 |
| 2024-10-23 | 4.07 | 4.14 | 4.06 | 4.09 | +0.25% | 260,963 | 106,842,045 |
| 2024-10-22 | 4.02 | 4.08 | 4.01 | 4.08 | +1.24% | 309,911 | 125,794,280 |
| 2024-10-21 | 4.07 | 4.09 | 4.01 | 4.03 | -0.98% | 334,260 | 134,873,003 |
| 2024-10-18 | 3.98 | 4.13 | 3.94 | 4.07 | +2.01% | 447,885 | 180,694,244 |
| 2024-10-17 | 4.17 | 4.18 | 3.99 | 3.99 | -3.62% | 452,734 | 183,742,824 |
| 2024-10-16 | 4.06 | 4.19 | 4.04 | 4.14 | +2.48% | 445,458 | 184,029,760 |
| 2024-10-15 | 4.08 | 4.15 | 4.02 | 4.04 | -1.7% | 378,998 | 155,030,136 |
| 2024-10-14 | 4.09 | 4.15 | 4.01 | 4.11 | +2.75% | 455,083 | 186,033,743 |
| 2024-10-11 | 4.06 | 4.11 | 3.95 | 4 | -1.23% | 402,298 | 162,134,006 |
| 2024-10-10 | 4.02 | 4.15 | 3.9 | 4.05 | +0.5% | 545,734 | 220,221,906 |
| 2024-10-09 | 4.4 | 4.4 | 4.03 | 4.03 | -10.04% | 782,339 | 322,161,487 |
| 2024-10-08 | 4.91 | 4.91 | 4.3 | 4.48 | 0% | 1,232,604 | 564,276,488 |
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：