股票概览
4.06
-1.69%
-0.07
4.14
开盘价
4.16
最高价
4.06
最低价
69,683
成交量
数据更新至: 2024-12-31
技术指标
4.15
MA5 (5日均线)
4.21
MA10 (10日均线)
4.30
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 | 4.14 | 4.16 | 4.06 | 4.06 | -1.69% | 69,683 | 28,567,914 |
| 2024-12-30 | 4.22 | 4.23 | 4.11 | 4.13 | -2.36% | 104,536 | 43,242,038 |
| 2024-12-27 | 4.15 | 4.26 | 4.15 | 4.23 | +2.17% | 101,902 | 42,968,831 |
| 2024-12-26 | 4.18 | 4.19 | 4.13 | 4.14 | -0.72% | 73,175 | 30,441,192 |
| 2024-12-25 | 4.24 | 4.25 | 4.13 | 4.17 | -1.88% | 89,054 | 37,191,020 |
| 2024-12-24 | 4.2 | 4.28 | 4.19 | 4.25 | +1.19% | 71,387 | 30,219,758 |
| 2024-12-23 | 4.28 | 4.29 | 4.18 | 4.2 | -1.64% | 157,985 | 67,022,750 |
| 2024-12-20 | 4.28 | 4.31 | 4.26 | 4.27 | -0.47% | 80,114 | 34,307,635 |
| 2024-12-19 | 4.3 | 4.35 | 4.23 | 4.29 | -0.92% | 115,746 | 49,525,424 |
| 2024-12-18 | 4.28 | 4.38 | 4.27 | 4.33 | +0.93% | 107,959 | 46,781,773 |
| 2024-12-17 | 4.45 | 4.48 | 4.27 | 4.29 | -3.38% | 163,284 | 71,025,868 |
| 2024-12-16 | 4.35 | 4.47 | 4.34 | 4.44 | +2.3% | 174,776 | 77,496,269 |
| 2024-12-13 | 4.42 | 4.45 | 4.32 | 4.34 | -2.25% | 160,750 | 70,568,486 |
| 2024-12-12 | 4.43 | 4.47 | 4.38 | 4.44 | +0.45% | 169,636 | 75,184,925 |
| 2024-12-11 | 4.35 | 4.46 | 4.35 | 4.42 | +0.91% | 185,616 | 82,070,768 |
| 2024-12-10 | 4.54 | 4.56 | 4.32 | 4.38 | -1.35% | 313,950 | 138,433,826 |
| 2024-12-09 | 4.52 | 4.54 | 4.38 | 4.44 | -0.67% | 136,593 | 60,716,768 |
| 2024-12-06 | 4.39 | 4.48 | 4.37 | 4.47 | +2.05% | 140,991 | 62,468,488 |
| 2024-12-05 | 4.3 | 4.46 | 4.3 | 4.38 | +1.15% | 128,943 | 56,528,023 |
| 2024-12-04 | 4.39 | 4.41 | 4.31 | 4.33 | -1.37% | 138,480 | 60,407,183 |
| 2024-12-03 | 4.34 | 4.4 | 4.32 | 4.39 | +1.15% | 165,795 | 72,379,156 |
| 2024-12-02 | 4.27 | 4.35 | 4.26 | 4.34 | +1.17% | 187,773 | 80,815,630 |
| 2024-11-29 | 4.28 | 4.3 | 4.25 | 4.29 | +0.23% | 131,372 | 56,240,275 |
| 2024-11-28 | 4.23 | 4.31 | 4.22 | 4.28 | +1.18% | 172,536 | 73,791,201 |
| 2024-11-27 | 4.26 | 4.26 | 4.13 | 4.23 | -0.7% | 139,411 | 58,419,330 |
| 2024-11-26 | 4.19 | 4.27 | 4.17 | 4.26 | +1.67% | 183,740 | 77,756,159 |
| 2024-11-25 | 4.15 | 4.2 | 4.11 | 4.19 | +0.96% | 96,179 | 39,982,364 |
| 2024-11-22 | 4.24 | 4.27 | 4.13 | 4.15 | -2.35% | 148,363 | 62,493,109 |
| 2024-11-21 | 4.18 | 4.26 | 4.18 | 4.25 | +1.19% | 146,107 | 61,624,822 |
| 2024-11-20 | 4.12 | 4.2 | 4.12 | 4.2 | +1.45% | 125,505 | 52,350,141 |
| 2024-11-19 | 4.14 | 4.14 | 4.05 | 4.14 | +0.49% | 107,794 | 44,210,706 |
| 2024-11-18 | 4.1 | 4.2 | 4.1 | 4.12 | +0.98% | 147,742 | 61,336,612 |
| 2024-11-15 | 4.13 | 4.21 | 4.08 | 4.08 | -1.69% | 125,561 | 51,992,890 |
| 2024-11-14 | 4.26 | 4.31 | 4.13 | 4.15 | -1.89% | 164,397 | 69,542,640 |
| 2024-11-13 | 4.24 | 4.28 | 4.14 | 4.23 | -0.24% | 172,306 | 72,446,850 |
| 2024-11-12 | 4.24 | 4.28 | 4.2 | 4.24 | +0.47% | 226,721 | 95,955,022 |
| 2024-11-11 | 4.22 | 4.25 | 4.17 | 4.22 | +0.48% | 132,831 | 55,859,080 |
| 2024-11-08 | 4.26 | 4.28 | 4.15 | 4.2 | -0.94% | 200,013 | 84,059,678 |
| 2024-11-07 | 4.11 | 4.25 | 4.09 | 4.24 | +2.42% | 197,413 | 82,971,825 |
| 2024-11-06 | 4.15 | 4.18 | 4.1 | 4.14 | +0.24% | 144,260 | 59,777,383 |
| 2024-11-05 | 4.08 | 4.13 | 4.07 | 4.13 | +1.23% | 129,302 | 53,210,791 |
| 2024-11-04 | 4.08 | 4.1 | 4.04 | 4.08 | -0.24% | 96,795 | 39,335,399 |
| 2024-11-01 | 4.16 | 4.19 | 4.08 | 4.09 | -2.39% | 158,230 | 65,110,030 |
| 2024-10-31 | 4.15 | 4.24 | 4.15 | 4.19 | +1.45% | 173,983 | 73,017,109 |
| 2024-10-30 | 4.12 | 4.17 | 4.09 | 4.13 | +0.73% | 128,699 | 53,095,281 |
| 2024-10-29 | 4.24 | 4.27 | 4.09 | 4.1 | -1.2% | 197,599 | 82,367,631 |
| 2024-10-28 | 4.06 | 4.16 | 4.04 | 4.15 | +2.22% | 240,430 | 99,242,044 |
| 2024-10-25 | 4.01 | 4.07 | 4.01 | 4.06 | +1.5% | 158,344 | 63,976,053 |
| 2024-10-24 | 3.95 | 4.01 | 3.94 | 4 | +0.76% | 103,603 | 41,235,330 |
| 2024-10-23 | 3.96 | 4.01 | 3.95 | 3.97 | +0.25% | 143,966 | 57,219,188 |
| 2024-10-22 | 3.9 | 3.99 | 3.9 | 3.96 | +0.76% | 125,053 | 49,381,613 |
| 2024-10-21 | 3.95 | 3.97 | 3.91 | 3.93 | -0.51% | 129,556 | 50,956,911 |
| 2024-10-18 | 3.93 | 3.99 | 3.88 | 3.95 | +0.51% | 124,429 | 48,870,217 |
| 2024-10-17 | 4 | 4.04 | 3.92 | 3.93 | -1.75% | 97,068 | 38,574,499 |
| 2024-10-16 | 3.93 | 4.04 | 3.88 | 4 | +0.76% | 128,265 | 51,135,944 |
| 2024-10-15 | 3.97 | 4.07 | 3.9 | 3.97 | +1.02% | 246,827 | 98,274,770 |
| 2024-10-14 | 3.92 | 3.96 | 3.88 | 3.93 | +1.03% | 123,761 | 48,656,413 |
| 2024-10-11 | 3.99 | 4.02 | 3.86 | 3.89 | -2.02% | 139,873 | 54,975,191 |
| 2024-10-10 | 3.99 | 4.06 | 3.88 | 3.97 | +0.51% | 198,324 | 78,834,909 |
| 2024-10-09 | 4.2 | 4.2 | 3.89 | 3.95 | -7.93% | 212,511 | 85,484,049 |
| 2024-10-08 | 4.57 | 4.57 | 4.12 | 4.29 | +2.88% | 347,124 | 149,590,469 |
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：