股票概览
4.6
+10.05%
+0.42
4.33
开盘价
4.6
最高价
4.33
最低价
910,703
成交量
数据更新至: 2024-12-31
技术指标
4.33
MA5 (5日均线)
4.56
MA10 (10日均线)
4.65
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 | 4.33 | 4.6 | 4.33 | 4.6 | +10.05% | 910,703 | 415,801,123 |
| 2024-12-30 | 4.34 | 4.36 | 4.16 | 4.18 | -3.69% | 400,867 | 168,711,104 |
| 2024-12-27 | 4.36 | 4.49 | 4.26 | 4.34 | -0.91% | 546,354 | 239,202,665 |
| 2024-12-26 | 4.14 | 4.54 | 4.14 | 4.38 | +6.05% | 822,548 | 361,493,189 |
| 2024-12-25 | 4.31 | 4.34 | 4.04 | 4.13 | -5.49% | 497,178 | 206,003,454 |
| 2024-12-24 | 4.53 | 4.54 | 4.26 | 4.37 | -3.32% | 712,576 | 310,503,405 |
| 2024-12-23 | 4.91 | 4.98 | 4.52 | 4.52 | -6.61% | 848,993 | 396,804,411 |
| 2024-12-20 | 4.88 | 5.13 | 4.83 | 4.84 | -4.72% | 1,046,247 | 517,107,790 |
| 2024-12-19 | 5.24 | 5.46 | 5.04 | 5.08 | -0.78% | 1,951,266 | 1,018,395,918 |
| 2024-12-18 | 4.68 | 5.12 | 4.56 | 5.12 | +10.11% | 827,750 | 418,090,624 |
| 2024-12-17 | 4.95 | 5 | 4.64 | 4.65 | -7.37% | 654,768 | 312,122,489 |
| 2024-12-16 | 4.85 | 5.05 | 4.83 | 5.02 | +2.24% | 885,253 | 439,346,096 |
| 2024-12-13 | 4.82 | 4.99 | 4.79 | 4.91 | +1.03% | 731,621 | 360,368,642 |
| 2024-12-12 | 4.9 | 4.98 | 4.8 | 4.86 | -0.61% | 497,380 | 242,423,185 |
| 2024-12-11 | 4.73 | 4.94 | 4.72 | 4.89 | +2.73% | 658,930 | 319,452,488 |
| 2024-12-10 | 4.88 | 4.94 | 4.73 | 4.76 | -0.83% | 866,324 | 417,155,916 |
| 2024-12-09 | 5.06 | 5.17 | 4.73 | 4.8 | -0.83% | 1,486,080 | 726,932,680 |
| 2024-12-06 | 4.4 | 4.84 | 4.4 | 4.84 | +10% | 736,049 | 343,863,980 |
| 2024-12-05 | 4.26 | 4.41 | 4.26 | 4.4 | +2.56% | 223,809 | 97,845,927 |
| 2024-12-04 | 4.43 | 4.46 | 4.27 | 4.29 | -3.81% | 274,195 | 119,391,903 |
| 2024-12-03 | 4.4 | 4.52 | 4.35 | 4.46 | +0.68% | 300,539 | 133,330,128 |
| 2024-12-02 | 4.3 | 4.44 | 4.28 | 4.43 | +2.78% | 298,801 | 131,413,709 |
| 2024-11-29 | 4.29 | 4.35 | 4.22 | 4.31 | -0.23% | 270,307 | 115,971,029 |
| 2024-11-28 | 4.3 | 4.41 | 4.29 | 4.32 | +0.23% | 257,606 | 112,104,738 |
| 2024-11-27 | 4.22 | 4.31 | 4.08 | 4.31 | +0.94% | 272,038 | 113,845,212 |
| 2024-11-26 | 4.23 | 4.38 | 4.21 | 4.27 | +0.95% | 262,700 | 113,131,840 |
| 2024-11-25 | 4.19 | 4.24 | 4.05 | 4.23 | +1.44% | 220,458 | 91,448,642 |
| 2024-11-22 | 4.29 | 4.41 | 4.15 | 4.17 | -2.57% | 300,507 | 129,367,660 |
| 2024-11-21 | 4.26 | 4.31 | 4.22 | 4.28 | 0% | 212,016 | 90,576,955 |
| 2024-11-20 | 4.11 | 4.3 | 4.09 | 4.28 | +3.88% | 366,454 | 154,786,712 |
| 2024-11-19 | 4.16 | 4.16 | 3.99 | 4.12 | -0.24% | 325,955 | 132,492,483 |
| 2024-11-18 | 4.36 | 4.4 | 4.1 | 4.13 | -4.62% | 334,934 | 139,611,527 |
| 2024-11-15 | 4.4 | 4.52 | 4.32 | 4.33 | -1.59% | 295,907 | 130,513,007 |
| 2024-11-14 | 4.57 | 4.6 | 4.38 | 4.4 | -4.35% | 284,012 | 126,898,275 |
| 2024-11-13 | 4.51 | 4.66 | 4.47 | 4.6 | 0% | 287,009 | 131,106,446 |
| 2024-11-12 | 4.79 | 4.82 | 4.54 | 4.6 | -5.15% | 545,312 | 255,298,714 |
| 2024-11-11 | 4.85 | 4.9 | 4.72 | 4.85 | +1.25% | 549,912 | 265,106,292 |
| 2024-11-08 | 4.68 | 4.88 | 4.64 | 4.79 | +3.23% | 618,255 | 294,960,620 |
| 2024-11-07 | 4.52 | 4.74 | 4.45 | 4.64 | +0.43% | 505,602 | 233,595,499 |
| 2024-11-06 | 4.68 | 4.88 | 4.57 | 4.62 | -1.7% | 693,336 | 325,375,949 |
| 2024-11-05 | 4.45 | 4.79 | 4.4 | 4.7 | +5.15% | 738,336 | 336,650,786 |
| 2024-11-04 | 4.18 | 4.55 | 4.18 | 4.47 | +4.44% | 605,499 | 266,110,434 |
| 2024-11-01 | 4.65 | 4.67 | 4.28 | 4.28 | -9.89% | 837,472 | 369,386,971 |
| 2024-10-31 | 4.49 | 4.95 | 4.44 | 4.75 | +4.86% | 1,048,381 | 490,096,599 |
| 2024-10-30 | 4.61 | 4.87 | 4.35 | 4.53 | -2.58% | 1,247,902 | 566,149,075 |
| 2024-10-29 | 4.28 | 4.65 | 4.11 | 4.65 | +9.93% | 863,094 | 384,622,693 |
| 2024-10-28 | 4.06 | 4.24 | 4.06 | 4.23 | +4.7% | 467,863 | 195,214,405 |
| 2024-10-25 | 3.92 | 4.09 | 3.91 | 4.04 | +2.54% | 409,546 | 164,516,927 |
| 2024-10-24 | 3.85 | 3.98 | 3.83 | 3.94 | +1.55% | 284,379 | 111,229,272 |
| 2024-10-23 | 3.93 | 3.93 | 3.85 | 3.88 | -1.02% | 232,203 | 90,193,458 |
| 2024-10-22 | 3.82 | 3.98 | 3.8 | 3.92 | +2.35% | 323,373 | 126,346,724 |
| 2024-10-21 | 3.78 | 3.85 | 3.76 | 3.83 | +1.06% | 233,804 | 89,101,732 |
| 2024-10-18 | 3.75 | 3.82 | 3.7 | 3.79 | +0.8% | 234,469 | 88,152,127 |
| 2024-10-17 | 3.8 | 3.85 | 3.75 | 3.76 | 0% | 169,813 | 64,688,389 |
| 2024-10-16 | 3.72 | 3.8 | 3.71 | 3.76 | -0.27% | 149,607 | 56,315,277 |
| 2024-10-15 | 3.77 | 3.88 | 3.73 | 3.77 | -0.26% | 218,044 | 82,931,611 |
| 2024-10-14 | 3.72 | 3.79 | 3.69 | 3.78 | +1.89% | 187,288 | 70,201,912 |
| 2024-10-11 | 3.83 | 3.83 | 3.68 | 3.71 | -3.13% | 210,068 | 78,752,567 |
| 2024-10-10 | 3.84 | 3.91 | 3.64 | 3.83 | -0.78% | 346,470 | 130,744,015 |
| 2024-10-09 | 4.11 | 4.12 | 3.86 | 3.86 | -10.02% | 451,887 | 178,038,989 |
| 2024-10-08 | 4.6 | 4.6 | 4.05 | 4.29 | +2.14% | 798,860 | 345,277,513 |
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：