股票概览
4.11
-1.44%
-0.06
4.18
开盘价
4.23
最高价
4.09
最低价
108,845
成交量
数据更新至: 2024-12-31
技术指标
4.18
MA5 (5日均线)
4.28
MA10 (10日均线)
4.56
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 | 4.18 | 4.23 | 4.09 | 4.11 | -1.44% | 108,845 | 45,314,103 |
| 2024-12-30 | 4.22 | 4.23 | 4.12 | 4.17 | -1.65% | 102,998 | 42,806,255 |
| 2024-12-27 | 4.2 | 4.27 | 4.17 | 4.24 | +1.19% | 110,058 | 46,731,083 |
| 2024-12-26 | 4.17 | 4.24 | 4.15 | 4.19 | +0.24% | 85,439 | 35,771,135 |
| 2024-12-25 | 4.29 | 4.29 | 4.1 | 4.18 | -2.56% | 146,386 | 60,967,312 |
| 2024-12-24 | 4.24 | 4.31 | 4.2 | 4.29 | +0.94% | 109,545 | 46,662,247 |
| 2024-12-23 | 4.46 | 4.48 | 4.24 | 4.25 | -4.92% | 183,463 | 79,259,438 |
| 2024-12-20 | 4.47 | 4.52 | 4.45 | 4.47 | +0.45% | 129,635 | 58,173,686 |
| 2024-12-19 | 4.43 | 4.48 | 4.35 | 4.45 | -0.45% | 122,426 | 54,324,042 |
| 2024-12-18 | 4.55 | 4.58 | 4.45 | 4.47 | -1.76% | 162,959 | 73,174,797 |
| 2024-12-17 | 4.77 | 4.8 | 4.53 | 4.55 | -5.01% | 234,735 | 108,081,380 |
| 2024-12-16 | 4.86 | 4.91 | 4.76 | 4.79 | -1.84% | 197,796 | 95,286,504 |
| 2024-12-13 | 5.01 | 5.04 | 4.8 | 4.88 | -3.75% | 380,338 | 185,692,505 |
| 2024-12-12 | 4.94 | 5.1 | 4.87 | 5.07 | +2.22% | 355,153 | 177,882,976 |
| 2024-12-11 | 4.76 | 5.01 | 4.73 | 4.96 | +3.77% | 380,226 | 187,674,439 |
| 2024-12-10 | 5.04 | 5.06 | 4.77 | 4.78 | +0.63% | 395,800 | 194,777,598 |
| 2024-12-09 | 4.97 | 5.02 | 4.71 | 4.75 | -4.62% | 326,219 | 157,322,310 |
| 2024-12-06 | 4.81 | 5.02 | 4.79 | 4.98 | +3.32% | 343,023 | 169,476,155 |
| 2024-12-05 | 4.7 | 4.82 | 4.69 | 4.82 | +1.9% | 185,093 | 88,192,158 |
| 2024-12-04 | 4.85 | 4.88 | 4.71 | 4.73 | -3.07% | 258,023 | 123,733,058 |
| 2024-12-03 | 4.79 | 4.92 | 4.72 | 4.88 | +1.67% | 330,072 | 159,455,807 |
| 2024-12-02 | 4.68 | 4.84 | 4.66 | 4.8 | +2.35% | 244,391 | 116,801,888 |
| 2024-11-29 | 4.63 | 4.77 | 4.57 | 4.69 | +0.64% | 318,957 | 148,777,673 |
| 2024-11-28 | 4.57 | 4.73 | 4.57 | 4.66 | +1.97% | 255,978 | 119,272,533 |
| 2024-11-27 | 4.57 | 4.58 | 4.42 | 4.57 | -0.22% | 179,194 | 80,787,985 |
| 2024-11-26 | 4.53 | 4.67 | 4.51 | 4.58 | +0.66% | 178,426 | 81,802,176 |
| 2024-11-25 | 4.57 | 4.65 | 4.43 | 4.55 | -0.66% | 222,804 | 100,537,458 |
| 2024-11-22 | 4.81 | 4.88 | 4.57 | 4.58 | -5.18% | 309,277 | 146,607,140 |
| 2024-11-21 | 4.89 | 4.92 | 4.8 | 4.83 | -1.43% | 209,753 | 101,734,195 |
| 2024-11-20 | 4.81 | 4.91 | 4.75 | 4.9 | +1.03% | 227,972 | 110,544,713 |
| 2024-11-19 | 4.86 | 4.88 | 4.67 | 4.85 | +0.21% | 289,642 | 137,562,378 |
| 2024-11-18 | 4.93 | 5.07 | 4.81 | 4.84 | -1.63% | 278,124 | 137,614,675 |
| 2024-11-15 | 5.21 | 5.28 | 4.91 | 4.92 | -7.17% | 365,855 | 186,157,505 |
| 2024-11-14 | 5.6 | 5.65 | 5.29 | 5.3 | -2.75% | 392,178 | 214,592,063 |
| 2024-11-13 | 5.28 | 5.58 | 5.16 | 5.45 | +1.49% | 474,302 | 253,957,219 |
| 2024-11-12 | 5.45 | 5.59 | 5.32 | 5.37 | -3.07% | 455,674 | 247,478,162 |
| 2024-11-11 | 5.66 | 5.89 | 5.39 | 5.54 | -1.77% | 615,376 | 342,464,689 |
| 2024-11-08 | 6.05 | 6.1 | 5.6 | 5.64 | -6.31% | 871,188 | 500,860,910 |
| 2024-11-07 | 5.4 | 6.11 | 5.36 | 6.02 | +8.08% | 1,091,026 | 634,729,959 |
| 2024-11-06 | 5.53 | 5.8 | 5.2 | 5.57 | -2.11% | 944,023 | 517,621,272 |
| 2024-11-05 | 5.38 | 5.99 | 5.38 | 5.69 | +3.64% | 1,047,472 | 595,283,465 |
| 2024-11-04 | 5.49 | 5.81 | 5.23 | 5.49 | +2.23% | 1,217,332 | 672,001,461 |
| 2024-11-01 | 4.91 | 5.37 | 4.82 | 5.37 | +10.04% | 1,164,415 | 592,156,520 |
| 2024-10-31 | 4.58 | 5.1 | 4.53 | 4.88 | +4.95% | 878,840 | 426,871,750 |
| 2024-10-30 | 4.51 | 4.75 | 4.48 | 4.65 | +3.1% | 537,606 | 247,719,376 |
| 2024-10-29 | 4.72 | 4.8 | 4.48 | 4.51 | -5.45% | 493,945 | 227,969,324 |
| 2024-10-28 | 4.58 | 4.8 | 4.55 | 4.77 | +4.15% | 568,298 | 269,422,869 |
| 2024-10-25 | 4.53 | 4.65 | 4.51 | 4.58 | +0.88% | 420,717 | 193,355,365 |
| 2024-10-24 | 4.6 | 4.67 | 4.51 | 4.54 | -2.78% | 362,351 | 165,940,514 |
| 2024-10-23 | 4.74 | 4.79 | 4.63 | 4.67 | -3.11% | 489,574 | 229,606,301 |
| 2024-10-22 | 4.72 | 5.01 | 4.69 | 4.82 | +0.21% | 592,883 | 287,058,070 |
| 2024-10-21 | 4.98 | 4.98 | 4.8 | 4.81 | -7.5% | 797,806 | 388,468,744 |
| 2024-10-18 | 4.84 | 5.53 | 4.84 | 5.2 | -2.62% | 1,171,650 | 592,456,420 |
| 2024-10-17 | 5.59 | 5.59 | 5.2 | 5.34 | +5.12% | 1,630,146 | 887,142,230 |
| 2024-10-16 | 4.8 | 5.08 | 4.7 | 5.08 | +9.96% | 415,479 | 207,246,159 |
| 2024-10-15 | 4.41 | 4.65 | 4.26 | 4.62 | +2.9% | 1,005,103 | 450,466,071 |
| 2024-10-14 | 4.49 | 4.49 | 4.3 | 4.49 | +10.05% | 973,136 | 431,668,023 |
| 2024-10-11 | 4.1 | 4.39 | 3.99 | 4.08 | -2.63% | 558,847 | 234,219,722 |
| 2024-10-10 | 3.86 | 4.28 | 3.74 | 4.19 | +3.71% | 614,824 | 250,433,209 |
| 2024-10-09 | 4.32 | 4.32 | 4.04 | 4.04 | -10.02% | 395,595 | 161,269,692 |
| 2024-10-08 | 5.01 | 5.01 | 4.26 | 4.49 | -1.32% | 935,849 | 430,407,147 |
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：