股票概览
3.96
-2.22%
-0.09
4.05
开盘价
4.09
最高价
3.94
最低价
196,577
成交量
数据更新至: 2024-12-31
技术指标
4.05
MA5 (5日均线)
4.13
MA10 (10日均线)
4.44
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 | 4.05 | 4.09 | 3.94 | 3.96 | -2.22% | 196,577 | 78,743,078 |
| 2024-12-30 | 4.15 | 4.15 | 4.02 | 4.05 | -2.41% | 209,586 | 85,057,284 |
| 2024-12-27 | 4.04 | 4.18 | 4.03 | 4.15 | +3.23% | 296,009 | 122,424,154 |
| 2024-12-26 | 4.02 | 4.1 | 4 | 4.02 | -0.74% | 198,150 | 80,292,132 |
| 2024-12-25 | 4.12 | 4.12 | 3.91 | 4.05 | -1.94% | 319,689 | 127,876,258 |
| 2024-12-24 | 4.13 | 4.22 | 4.06 | 4.13 | +0.73% | 251,712 | 103,986,023 |
| 2024-12-23 | 4.36 | 4.48 | 4.09 | 4.1 | -5.75% | 383,371 | 162,318,588 |
| 2024-12-20 | 4.26 | 4.42 | 4.24 | 4.35 | +2.59% | 295,553 | 128,309,341 |
| 2024-12-19 | 4.25 | 4.27 | 4.16 | 4.24 | -0.24% | 273,710 | 115,416,928 |
| 2024-12-18 | 4.3 | 4.33 | 4.2 | 4.25 | -0.47% | 272,492 | 116,352,427 |
| 2024-12-17 | 4.5 | 4.53 | 4.24 | 4.27 | -5.95% | 461,511 | 201,011,020 |
| 2024-12-16 | 4.68 | 4.72 | 4.51 | 4.54 | -2.99% | 376,126 | 172,815,701 |
| 2024-12-13 | 4.73 | 4.82 | 4.65 | 4.68 | -2.3% | 418,724 | 197,767,526 |
| 2024-12-12 | 4.81 | 4.82 | 4.68 | 4.79 | -0.83% | 516,400 | 245,620,820 |
| 2024-12-11 | 4.88 | 4.93 | 4.78 | 4.83 | -0.82% | 443,786 | 215,203,899 |
| 2024-12-10 | 4.91 | 4.99 | 4.85 | 4.87 | +1.25% | 612,933 | 301,623,942 |
| 2024-12-09 | 4.94 | 5 | 4.75 | 4.81 | -2.43% | 480,872 | 233,387,191 |
| 2024-12-06 | 4.81 | 4.99 | 4.73 | 4.93 | +1.23% | 539,870 | 262,510,075 |
| 2024-12-05 | 4.82 | 4.93 | 4.8 | 4.87 | +1.04% | 375,369 | 182,954,213 |
| 2024-12-04 | 5.02 | 5.05 | 4.78 | 4.82 | -5.49% | 627,276 | 307,259,525 |
| 2024-12-03 | 5.04 | 5.2 | 4.98 | 5.1 | +1.39% | 763,893 | 386,926,922 |
| 2024-12-02 | 4.9 | 5.1 | 4.87 | 5.03 | +2.65% | 761,085 | 381,809,762 |
| 2024-11-29 | 4.84 | 4.99 | 4.7 | 4.9 | 0% | 681,869 | 330,335,455 |
| 2024-11-28 | 4.71 | 5.24 | 4.67 | 4.9 | +2.94% | 923,766 | 460,530,112 |
| 2024-11-27 | 4.65 | 4.79 | 4.53 | 4.76 | +0.63% | 557,726 | 261,093,303 |
| 2024-11-26 | 5.01 | 5.12 | 4.7 | 4.73 | -6.52% | 740,958 | 363,481,503 |
| 2024-11-25 | 4.8 | 5.08 | 4.6 | 5.06 | +4.33% | 1,063,230 | 506,628,877 |
| 2024-11-22 | 5.22 | 5.41 | 4.79 | 4.85 | -9.01% | 1,462,300 | 739,789,933 |
| 2024-11-21 | 5.51 | 6.09 | 5.24 | 5.33 | -5.16% | 2,295,615 | 1,292,153,238 |
| 2024-11-20 | 4.78 | 5.62 | 4.78 | 5.62 | +20.09% | 1,737,738 | 926,029,119 |
| 2024-11-19 | 5.39 | 5.39 | 4.61 | 4.68 | +4.23% | 1,768,749 | 861,362,977 |
| 2024-11-13 | 4.24 | 4.51 | 4.13 | 4.49 | +4.66% | 942,042 | 409,270,219 |
| 2024-11-12 | 4.55 | 4.55 | 4.24 | 4.29 | -2.94% | 751,583 | 331,591,022 |
| 2024-11-11 | 4.32 | 4.46 | 4.28 | 4.42 | +0.91% | 746,694 | 326,360,579 |
| 2024-11-08 | 4.54 | 4.69 | 4.38 | 4.38 | -3.31% | 975,999 | 438,236,260 |
| 2024-11-07 | 4.17 | 5 | 4.02 | 4.53 | +5.84% | 1,380,490 | 609,488,582 |
| 2024-11-06 | 4.19 | 4.48 | 4.19 | 4.28 | +3.88% | 1,180,952 | 510,242,774 |
| 2024-11-05 | 4.05 | 4.17 | 4.04 | 4.12 | +3.26% | 979,772 | 401,505,212 |
| 2024-11-04 | 4.04 | 4.04 | 3.9 | 3.99 | -2.21% | 794,541 | 315,618,392 |
| 2024-11-01 | 4.38 | 4.49 | 3.87 | 4.08 | -9.33% | 1,683,579 | 691,850,140 |
| 2024-10-31 | 4.9 | 5 | 4.38 | 4.5 | -1.32% | 2,544,097 | 1,180,220,516 |
| 2024-10-30 | 3.78 | 4.56 | 3.69 | 4.56 | +20% | 1,833,099 | 785,026,625 |
| 2024-10-29 | 4.05 | 4.2 | 3.76 | 3.8 | -7.09% | 1,279,334 | 500,236,123 |
| 2024-10-28 | 3.5 | 4.2 | 3.5 | 4.09 | +16.86% | 1,803,946 | 716,040,551 |
| 2024-10-25 | 3.34 | 3.6 | 3.31 | 3.5 | +4.17% | 968,006 | 338,096,166 |
| 2024-10-24 | 3.28 | 3.44 | 3.23 | 3.36 | +1.2% | 569,967 | 188,461,357 |
| 2024-10-23 | 3.27 | 3.39 | 3.27 | 3.32 | +0.61% | 519,593 | 173,150,156 |
| 2024-10-22 | 3.39 | 3.42 | 3.26 | 3.3 | -3.51% | 698,982 | 231,974,611 |
| 2024-10-21 | 3.24 | 3.5 | 3.23 | 3.42 | +5.23% | 878,224 | 293,453,354 |
| 2024-10-18 | 3.16 | 3.28 | 3.09 | 3.25 | +2.85% | 515,164 | 164,840,748 |
| 2024-10-17 | 3.1 | 3.29 | 3.09 | 3.16 | +0.64% | 590,714 | 189,332,568 |
| 2024-10-16 | 2.99 | 3.19 | 2.96 | 3.14 | +2.95% | 483,473 | 149,691,057 |
| 2024-10-15 | 3.01 | 3.09 | 2.98 | 3.05 | 0% | 402,170 | 122,972,335 |
| 2024-10-14 | 2.96 | 3.07 | 2.96 | 3.05 | +4.1% | 384,404 | 116,125,797 |
| 2024-10-11 | 3.11 | 3.11 | 2.88 | 2.93 | -6.39% | 441,673 | 131,967,976 |
| 2024-10-10 | 3.09 | 3.25 | 2.97 | 3.13 | +2.62% | 581,990 | 181,492,236 |
| 2024-10-09 | 3.4 | 3.45 | 3.05 | 3.05 | -16.44% | 887,913 | 288,024,509 |
| 2024-10-08 | 3.79 | 3.79 | 3.26 | 3.65 | +15.14% | 1,124,644 | 397,727,522 |
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：