股票概览
4.41
-1.56%
-0.07
4.48
开盘价
4.52
最高价
4.4
最低价
130,527
成交量
数据更新至: 2024-12-31
技术指标
4.46
MA5 (5日均线)
4.48
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 | 4.48 | 4.52 | 4.4 | 4.41 | -1.56% | 130,527 | 58,071,663 |
| 2024-12-30 | 4.52 | 4.53 | 4.46 | 4.48 | -0.88% | 99,642 | 44,627,456 |
| 2024-12-27 | 4.43 | 4.53 | 4.42 | 4.52 | +2.03% | 170,142 | 76,393,650 |
| 2024-12-26 | 4.47 | 4.48 | 4.42 | 4.43 | -0.89% | 109,433 | 48,640,590 |
| 2024-12-25 | 4.51 | 4.53 | 4.41 | 4.47 | -1.11% | 123,394 | 54,919,990 |
| 2024-12-24 | 4.42 | 4.54 | 4.4 | 4.52 | +2.73% | 194,311 | 86,987,637 |
| 2024-12-23 | 4.53 | 4.54 | 4.39 | 4.4 | -2.65% | 159,182 | 70,881,158 |
| 2024-12-20 | 4.47 | 4.59 | 4.47 | 4.52 | +0.89% | 154,800 | 70,171,784 |
| 2024-12-19 | 4.48 | 4.51 | 4.4 | 4.48 | -0.88% | 159,616 | 71,123,107 |
| 2024-12-18 | 4.56 | 4.62 | 4.5 | 4.52 | -0.22% | 194,627 | 88,900,585 |
| 2024-12-17 | 4.7 | 4.71 | 4.52 | 4.53 | -3.41% | 351,835 | 161,783,934 |
| 2024-12-16 | 4.61 | 4.71 | 4.58 | 4.69 | +1.96% | 251,545 | 117,388,112 |
| 2024-12-13 | 4.71 | 4.72 | 4.58 | 4.6 | -2.75% | 228,729 | 106,406,483 |
| 2024-12-12 | 4.68 | 4.74 | 4.64 | 4.73 | +0.42% | 280,460 | 131,550,685 |
| 2024-12-11 | 4.66 | 4.72 | 4.64 | 4.71 | +1.07% | 189,547 | 88,918,984 |
| 2024-12-10 | 4.82 | 4.82 | 4.65 | 4.66 | -1.06% | 318,301 | 150,214,529 |
| 2024-12-09 | 4.73 | 4.79 | 4.66 | 4.71 | -0.21% | 288,118 | 135,873,977 |
| 2024-12-06 | 4.56 | 4.75 | 4.53 | 4.72 | +3.74% | 437,158 | 204,632,700 |
| 2024-12-05 | 4.5 | 4.55 | 4.5 | 4.55 | +0.66% | 145,903 | 66,187,959 |
| 2024-12-04 | 4.62 | 4.62 | 4.5 | 4.52 | -1.95% | 233,731 | 106,435,384 |
| 2024-12-03 | 4.63 | 4.67 | 4.57 | 4.61 | -0.43% | 279,795 | 129,089,039 |
| 2024-12-02 | 4.64 | 4.71 | 4.59 | 4.63 | +0.22% | 377,417 | 174,613,369 |
| 2024-11-29 | 4.58 | 4.68 | 4.53 | 4.62 | -0.22% | 347,868 | 160,105,210 |
| 2024-11-28 | 4.58 | 4.66 | 4.54 | 4.63 | +1.31% | 366,726 | 169,407,454 |
| 2024-11-27 | 4.53 | 4.58 | 4.39 | 4.57 | 0% | 502,673 | 225,401,588 |
| 2024-11-26 | 4.63 | 4.84 | 4.57 | 4.57 | -3.59% | 664,033 | 310,979,413 |
| 2024-11-25 | 4.73 | 5.04 | 4.58 | 4.74 | -1.46% | 983,044 | 471,686,990 |
| 2024-11-22 | 4.56 | 5.03 | 4.54 | 4.81 | +5.25% | 1,158,352 | 554,774,645 |
| 2024-11-21 | 4.55 | 4.7 | 4.49 | 4.57 | -1.08% | 482,988 | 220,054,373 |
| 2024-11-20 | 4.46 | 4.63 | 4.44 | 4.62 | +1.76% | 680,902 | 309,575,168 |
| 2024-11-19 | 4.44 | 4.55 | 4.36 | 4.54 | -0.22% | 889,292 | 394,761,076 |
| 2024-11-18 | 4.27 | 4.55 | 4.27 | 4.55 | +9.9% | 958,279 | 433,226,905 |
| 2024-11-15 | 4.16 | 4.21 | 4.13 | 4.14 | 0% | 141,382 | 59,074,712 |
| 2024-11-14 | 4.23 | 4.24 | 4.1 | 4.14 | -2.36% | 148,232 | 62,009,504 |
| 2024-11-13 | 4.23 | 4.28 | 4.19 | 4.24 | +0.24% | 147,430 | 62,367,848 |
| 2024-11-12 | 4.28 | 4.31 | 4.2 | 4.23 | -1.17% | 213,310 | 91,055,149 |
| 2024-11-11 | 4.28 | 4.34 | 4.24 | 4.28 | -0.23% | 158,057 | 67,607,773 |
| 2024-11-08 | 4.39 | 4.41 | 4.27 | 4.29 | -1.38% | 235,733 | 101,656,300 |
| 2024-11-07 | 4.21 | 4.37 | 4.18 | 4.35 | +2.59% | 266,700 | 114,910,640 |
| 2024-11-06 | 4.22 | 4.25 | 4.17 | 4.24 | +0.24% | 203,518 | 85,940,458 |
| 2024-11-05 | 4.13 | 4.23 | 4.13 | 4.23 | +2.17% | 235,757 | 98,760,014 |
| 2024-11-04 | 4.13 | 4.14 | 4.09 | 4.14 | +0.49% | 129,689 | 53,374,299 |
| 2024-11-01 | 4.13 | 4.15 | 4.07 | 4.12 | -0.48% | 169,615 | 69,838,640 |
| 2024-10-31 | 4.06 | 4.17 | 4.05 | 4.14 | +1.97% | 220,957 | 91,046,891 |
| 2024-10-30 | 4.03 | 4.08 | 4.02 | 4.06 | +0.5% | 132,955 | 53,838,976 |
| 2024-10-29 | 4.15 | 4.17 | 4.03 | 4.04 | -2.88% | 201,237 | 82,234,634 |
| 2024-10-28 | 4.04 | 4.16 | 4.03 | 4.16 | +3.23% | 231,956 | 94,992,092 |
| 2024-10-25 | 4.01 | 4.04 | 4 | 4.03 | +0.75% | 139,030 | 55,945,077 |
| 2024-10-24 | 4.03 | 4.03 | 3.98 | 4 | -0.74% | 101,055 | 40,423,815 |
| 2024-10-23 | 4.04 | 4.08 | 4.01 | 4.03 | 0% | 190,563 | 77,007,247 |
| 2024-10-22 | 4 | 4.04 | 3.99 | 4.03 | +0.5% | 138,065 | 55,427,684 |
| 2024-10-21 | 4.04 | 4.05 | 3.97 | 4.01 | -0.74% | 200,096 | 80,126,933 |
| 2024-10-18 | 4.01 | 4.1 | 3.94 | 4.04 | +0.5% | 230,651 | 92,591,032 |
| 2024-10-17 | 4.08 | 4.11 | 3.99 | 4.02 | -1.47% | 172,712 | 69,910,033 |
| 2024-10-16 | 4.02 | 4.11 | 4 | 4.08 | +0.74% | 145,490 | 59,301,461 |
| 2024-10-15 | 4.1 | 4.11 | 4.04 | 4.05 | -1.46% | 142,830 | 58,186,452 |
| 2024-10-14 | 4.08 | 4.13 | 4.06 | 4.11 | +1.73% | 192,107 | 78,751,317 |
| 2024-10-11 | 4.19 | 4.2 | 4.03 | 4.04 | -3.12% | 234,475 | 96,089,795 |
| 2024-10-10 | 4.17 | 4.26 | 4.07 | 4.17 | +0.97% | 278,621 | 116,614,192 |
| 2024-10-09 | 4.32 | 4.33 | 4.12 | 4.13 | -6.14% | 465,523 | 196,455,808 |
| 2024-10-08 | 4.67 | 4.72 | 4.19 | 4.4 | +2.56% | 759,712 | 338,372,083 |
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：