股票概览
4.17
-2.11%
-0.09
4.26
开盘价
4.26
最高价
4.17
最低价
172,347
成交量
数据更新至: 2024-12-31
技术指标
4.23
MA5 (5日均线)
4.23
MA10 (10日均线)
4.29
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 | 4.26 | 4.26 | 4.17 | 4.17 | -2.11% | 172,347 | 72,518,643 |
| 2024-12-30 | 4.25 | 4.27 | 4.23 | 4.26 | 0% | 139,446 | 59,280,919 |
| 2024-12-27 | 4.19 | 4.27 | 4.19 | 4.26 | +1.43% | 189,331 | 80,335,637 |
| 2024-12-26 | 4.23 | 4.25 | 4.19 | 4.2 | -1.18% | 132,825 | 55,976,277 |
| 2024-12-25 | 4.27 | 4.27 | 4.22 | 4.25 | -0.23% | 144,626 | 61,368,277 |
| 2024-12-24 | 4.19 | 4.28 | 4.18 | 4.26 | +2.16% | 282,773 | 119,279,395 |
| 2024-12-23 | 4.23 | 4.25 | 4.17 | 4.17 | -1.42% | 249,328 | 105,147,580 |
| 2024-12-20 | 4.22 | 4.24 | 4.21 | 4.23 | 0% | 158,313 | 66,884,455 |
| 2024-12-19 | 4.24 | 4.25 | 4.19 | 4.23 | -0.94% | 196,278 | 82,817,526 |
| 2024-12-18 | 4.29 | 4.34 | 4.26 | 4.27 | +0.23% | 204,879 | 88,142,935 |
| 2024-12-17 | 4.32 | 4.34 | 4.25 | 4.26 | -1.39% | 207,077 | 88,710,665 |
| 2024-12-16 | 4.32 | 4.36 | 4.31 | 4.32 | -0.23% | 204,550 | 88,633,687 |
| 2024-12-13 | 4.39 | 4.4 | 4.3 | 4.33 | -1.81% | 343,809 | 149,127,436 |
| 2024-12-12 | 4.37 | 4.42 | 4.34 | 4.41 | +0.92% | 303,415 | 132,996,631 |
| 2024-12-11 | 4.34 | 4.39 | 4.33 | 4.37 | +0.46% | 198,359 | 86,632,089 |
| 2024-12-10 | 4.45 | 4.47 | 4.34 | 4.35 | -0.46% | 314,914 | 138,386,059 |
| 2024-12-09 | 4.36 | 4.41 | 4.34 | 4.37 | 0% | 229,267 | 100,304,160 |
| 2024-12-06 | 4.31 | 4.38 | 4.3 | 4.37 | +1.39% | 268,348 | 116,517,590 |
| 2024-12-05 | 4.3 | 4.33 | 4.28 | 4.31 | -0.23% | 189,387 | 81,468,402 |
| 2024-12-04 | 4.38 | 4.38 | 4.3 | 4.32 | -1.59% | 250,419 | 108,671,789 |
| 2024-12-03 | 4.37 | 4.41 | 4.35 | 4.39 | +0.46% | 323,058 | 141,543,375 |
| 2024-12-02 | 4.34 | 4.39 | 4.34 | 4.37 | +0.23% | 357,661 | 156,126,340 |
| 2024-11-29 | 4.34 | 4.4 | 4.33 | 4.36 | +0.23% | 336,582 | 146,734,210 |
| 2024-11-28 | 4.38 | 4.39 | 4.29 | 4.35 | 0% | 495,244 | 215,261,300 |
| 2024-11-27 | 4.24 | 4.37 | 4.16 | 4.35 | +2.35% | 497,717 | 212,327,316 |
| 2024-11-26 | 4.2 | 4.3 | 4.19 | 4.25 | +0.95% | 242,882 | 103,142,922 |
| 2024-11-25 | 4.21 | 4.26 | 4.16 | 4.21 | -0.24% | 243,203 | 102,230,786 |
| 2024-11-22 | 4.33 | 4.37 | 4.22 | 4.22 | -2.31% | 332,732 | 143,132,898 |
| 2024-11-21 | 4.33 | 4.34 | 4.29 | 4.32 | -0.46% | 171,003 | 73,712,964 |
| 2024-11-20 | 4.3 | 4.34 | 4.27 | 4.34 | +0.7% | 256,851 | 110,624,086 |
| 2024-11-19 | 4.29 | 4.35 | 4.23 | 4.31 | 0% | 346,046 | 148,221,279 |
| 2024-11-18 | 4.31 | 4.4 | 4.29 | 4.31 | +1.41% | 487,604 | 212,211,490 |
| 2024-11-15 | 4.25 | 4.31 | 4.24 | 4.25 | -0.47% | 253,417 | 108,407,859 |
| 2024-11-14 | 4.38 | 4.38 | 4.25 | 4.27 | -2.51% | 321,307 | 138,511,225 |
| 2024-11-13 | 4.3 | 4.42 | 4.29 | 4.38 | +1.39% | 482,991 | 211,025,485 |
| 2024-11-12 | 4.32 | 4.37 | 4.28 | 4.32 | 0% | 328,846 | 142,413,232 |
| 2024-11-11 | 4.34 | 4.37 | 4.27 | 4.32 | -0.92% | 295,024 | 127,012,977 |
| 2024-11-08 | 4.4 | 4.44 | 4.34 | 4.36 | -0.46% | 358,280 | 156,487,071 |
| 2024-11-07 | 4.25 | 4.38 | 4.25 | 4.38 | +2.58% | 362,758 | 157,136,441 |
| 2024-11-06 | 4.28 | 4.3 | 4.25 | 4.27 | -0.23% | 239,778 | 102,435,523 |
| 2024-11-05 | 4.2 | 4.29 | 4.19 | 4.28 | +1.66% | 321,244 | 136,677,054 |
| 2024-11-04 | 4.18 | 4.21 | 4.17 | 4.21 | +0.72% | 185,902 | 77,907,759 |
| 2024-11-01 | 4.19 | 4.25 | 4.15 | 4.18 | -0.48% | 307,793 | 129,273,949 |
| 2024-10-31 | 4.21 | 4.22 | 4.17 | 4.2 | 0% | 200,253 | 84,054,312 |
| 2024-10-30 | 4.2 | 4.24 | 4.17 | 4.2 | -0.94% | 222,038 | 93,293,886 |
| 2024-10-29 | 4.32 | 4.32 | 4.22 | 4.24 | -1.85% | 231,280 | 98,384,307 |
| 2024-10-28 | 4.24 | 4.32 | 4.22 | 4.32 | +1.89% | 275,336 | 117,687,374 |
| 2024-10-25 | 4.2 | 4.24 | 4.19 | 4.24 | +0.95% | 176,240 | 74,404,613 |
| 2024-10-24 | 4.22 | 4.23 | 4.17 | 4.2 | -0.94% | 147,793 | 62,007,663 |
| 2024-10-23 | 4.21 | 4.26 | 4.19 | 4.24 | +0.95% | 238,095 | 100,760,222 |
| 2024-10-22 | 4.16 | 4.2 | 4.14 | 4.2 | +0.72% | 253,093 | 105,850,189 |
| 2024-10-21 | 4.17 | 4.2 | 4.14 | 4.17 | 0% | 260,581 | 108,579,589 |
| 2024-10-18 | 4.1 | 4.21 | 4.06 | 4.17 | +1.71% | 320,281 | 132,618,028 |
| 2024-10-17 | 4.18 | 4.2 | 4.1 | 4.1 | -1.68% | 180,127 | 74,545,597 |
| 2024-10-16 | 4.1 | 4.19 | 4.08 | 4.17 | +1.21% | 209,024 | 86,834,075 |
| 2024-10-15 | 4.16 | 4.2 | 4.12 | 4.12 | -1.67% | 232,844 | 96,803,388 |
| 2024-10-14 | 4.15 | 4.19 | 4.1 | 4.19 | +1.45% | 317,167 | 131,850,482 |
| 2024-10-11 | 4.27 | 4.29 | 4.1 | 4.13 | -3.5% | 377,966 | 158,354,938 |
| 2024-10-10 | 4.14 | 4.41 | 4.11 | 4.28 | +4.39% | 638,520 | 273,429,031 |
| 2024-10-09 | 4.35 | 4.35 | 4.1 | 4.1 | -7.66% | 528,239 | 222,688,030 |
| 2024-10-08 | 4.79 | 4.79 | 4.3 | 4.44 | +1.83% | 849,678 | 381,965,028 |
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：