股票概览
4.18
-2.79%
-0.12
4.29
开盘价
4.37
最高价
4.17
最低价
383,119
成交量
数据更新至: 2024-12-31
技术指标
4.26
MA5 (5日均线)
4.44
MA10 (10日均线)
4.67
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 | 4.29 | 4.37 | 4.17 | 4.18 | -2.79% | 383,119 | 162,375,967 |
| 2024-12-30 | 4.38 | 4.39 | 4.2 | 4.3 | -2.71% | 459,857 | 196,882,193 |
| 2024-12-27 | 4.24 | 4.56 | 4.2 | 4.42 | +4.25% | 684,427 | 301,770,350 |
| 2024-12-26 | 4.18 | 4.26 | 4.16 | 4.24 | +1.44% | 362,063 | 153,093,531 |
| 2024-12-25 | 4.45 | 4.45 | 4.15 | 4.18 | -5.86% | 595,422 | 252,205,032 |
| 2024-12-24 | 4.41 | 4.46 | 4.34 | 4.44 | +0.68% | 364,633 | 160,728,220 |
| 2024-12-23 | 4.58 | 4.64 | 4.4 | 4.41 | -5.36% | 611,885 | 274,703,421 |
| 2024-12-20 | 4.7 | 4.75 | 4.6 | 4.66 | -0.64% | 565,448 | 263,715,503 |
| 2024-12-19 | 4.81 | 4.82 | 4.65 | 4.69 | -4.67% | 823,522 | 387,585,916 |
| 2024-12-18 | 5.09 | 5.1 | 4.86 | 4.92 | -1.6% | 995,036 | 497,344,658 |
| 2024-12-17 | 4.96 | 5.24 | 4.92 | 5 | -0.79% | 1,415,088 | 719,418,914 |
| 2024-12-16 | 4.8 | 5.15 | 4.78 | 5.04 | +3.7% | 1,329,415 | 663,664,363 |
| 2024-12-13 | 4.9 | 5 | 4.84 | 4.86 | -1.22% | 712,331 | 349,995,234 |
| 2024-12-12 | 4.95 | 4.99 | 4.83 | 4.92 | -0.61% | 628,156 | 307,561,366 |
| 2024-12-11 | 4.76 | 4.96 | 4.75 | 4.95 | +2.06% | 808,047 | 395,422,827 |
| 2024-12-10 | 4.96 | 5.05 | 4.83 | 4.85 | +0.21% | 879,654 | 433,621,550 |
| 2024-12-09 | 4.87 | 4.99 | 4.78 | 4.84 | -1.22% | 616,085 | 301,340,453 |
| 2024-12-06 | 4.85 | 4.95 | 4.73 | 4.9 | 0% | 827,321 | 400,487,050 |
| 2024-12-05 | 4.66 | 5.09 | 4.66 | 4.9 | +4.03% | 1,269,283 | 624,178,146 |
| 2024-12-04 | 4.92 | 4.93 | 4.68 | 4.71 | -5.04% | 1,103,545 | 529,966,820 |
| 2024-12-03 | 5.18 | 5.19 | 4.91 | 4.96 | +0.2% | 2,010,709 | 1,009,091,584 |
| 2024-12-02 | 4.62 | 4.95 | 4.61 | 4.95 | +10% | 637,538 | 308,374,590 |
| 2024-11-29 | 4.46 | 4.55 | 4.34 | 4.5 | +1.35% | 595,871 | 265,128,247 |
| 2024-11-28 | 4.39 | 4.58 | 4.37 | 4.44 | +1.14% | 736,029 | 330,037,422 |
| 2024-11-27 | 4.4 | 4.4 | 4.21 | 4.39 | -0.9% | 589,243 | 253,412,556 |
| 2024-11-26 | 4.5 | 4.55 | 4.41 | 4.43 | -1.99% | 421,793 | 188,298,462 |
| 2024-11-25 | 4.54 | 4.57 | 4.34 | 4.52 | +1.8% | 674,614 | 301,755,023 |
| 2024-11-22 | 4.72 | 4.75 | 4.43 | 4.44 | -6.53% | 752,107 | 345,002,976 |
| 2024-11-21 | 4.66 | 4.79 | 4.65 | 4.75 | +0.64% | 740,380 | 349,758,720 |
| 2024-11-20 | 4.59 | 4.79 | 4.53 | 4.72 | +2.16% | 857,395 | 402,488,045 |
| 2024-11-19 | 4.47 | 4.65 | 4.37 | 4.62 | +3.82% | 844,316 | 379,878,202 |
| 2024-11-18 | 4.75 | 4.78 | 4.4 | 4.45 | -4.91% | 754,627 | 341,516,840 |
| 2024-11-15 | 4.84 | 4.9 | 4.67 | 4.68 | -4.1% | 905,022 | 431,993,335 |
| 2024-11-14 | 5 | 5.08 | 4.87 | 4.88 | -1.21% | 979,706 | 486,708,728 |
| 2024-11-13 | 5.05 | 5.13 | 4.77 | 4.94 | -3.33% | 1,147,587 | 562,886,831 |
| 2024-11-12 | 5.35 | 5.44 | 5.06 | 5.11 | -5.02% | 1,476,741 | 769,434,565 |
| 2024-11-11 | 5.18 | 5.48 | 5.18 | 5.38 | +2.09% | 1,271,100 | 680,409,301 |
| 2024-11-08 | 5.43 | 5.8 | 5.21 | 5.27 | -3.83% | 2,119,697 | 1,172,374,398 |
| 2024-11-07 | 5.8 | 5.8 | 5.45 | 5.48 | -9.57% | 2,617,035 | 1,460,155,402 |
| 2024-11-06 | 5.58 | 6.06 | 5.45 | 6.06 | +9.98% | 3,012,103 | 1,796,695,354 |
| 2024-11-05 | 5.08 | 5.69 | 5.08 | 5.51 | +6.37% | 2,255,329 | 1,221,698,100 |
| 2024-11-04 | 4.77 | 5.28 | 4.68 | 5.18 | +7.69% | 2,510,595 | 1,279,418,460 |
| 2024-11-01 | 5.42 | 5.6 | 4.78 | 4.81 | -9.42% | 2,611,543 | 1,315,258,235 |
| 2024-10-31 | 4.93 | 5.31 | 4.67 | 5.31 | +9.94% | 2,299,113 | 1,158,854,043 |
| 2024-10-30 | 4.39 | 4.83 | 4.22 | 4.83 | +10.02% | 2,365,516 | 1,087,496,879 |
| 2024-10-29 | 4.07 | 4.39 | 4 | 4.39 | +10.03% | 1,964,455 | 834,385,277 |
| 2024-10-28 | 3.87 | 4.04 | 3.76 | 3.99 | +3.37% | 1,071,963 | 418,635,146 |
| 2024-10-25 | 3.71 | 3.94 | 3.68 | 3.86 | +4.61% | 1,088,562 | 416,365,824 |
| 2024-10-24 | 3.57 | 3.76 | 3.54 | 3.69 | +2.5% | 959,861 | 351,863,868 |
| 2024-10-23 | 3.5 | 3.63 | 3.44 | 3.6 | +3.75% | 865,443 | 308,691,517 |
| 2024-10-22 | 3.39 | 3.5 | 3.36 | 3.47 | +2.66% | 475,693 | 163,954,694 |
| 2024-10-21 | 3.37 | 3.41 | 3.33 | 3.38 | -0.29% | 418,489 | 140,925,630 |
| 2024-10-18 | 3.29 | 3.42 | 3.27 | 3.39 | +2.73% | 457,618 | 154,111,383 |
| 2024-10-17 | 3.33 | 3.38 | 3.3 | 3.3 | -0.6% | 283,033 | 94,589,450 |
| 2024-10-16 | 3.28 | 3.36 | 3.26 | 3.32 | 0% | 247,377 | 81,961,366 |
| 2024-10-15 | 3.35 | 3.43 | 3.31 | 3.32 | -2.06% | 350,465 | 118,165,463 |
| 2024-10-14 | 3.35 | 3.41 | 3.3 | 3.39 | +0.89% | 405,244 | 136,358,406 |
| 2024-10-11 | 3.46 | 3.47 | 3.31 | 3.36 | -2.89% | 352,110 | 118,959,092 |
| 2024-10-10 | 3.39 | 3.6 | 3.39 | 3.46 | +2.06% | 585,092 | 204,366,024 |
| 2024-10-09 | 3.67 | 3.69 | 3.39 | 3.39 | -10.08% | 791,185 | 280,232,782 |
| 2024-10-08 | 4.03 | 4.08 | 3.53 | 3.77 | +1.62% | 1,470,839 | 565,001,894 |
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：