股票概览
4.11
-2.84%
-0.12
4.27
开盘价
4.31
最高价
4.09
最低价
119,688
成交量
数据更新至: 2024-12-31
技术指标
4.35
MA5 (5日均线)
4.45
MA10 (10日均线)
4.84
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 | 4.27 | 4.31 | 4.09 | 4.11 | -2.84% | 119,688 | 50,022,227 |
| 2024-12-30 | 4.38 | 4.4 | 4.19 | 4.23 | -4.3% | 149,922 | 63,489,382 |
| 2024-12-27 | 4.62 | 4.65 | 4.39 | 4.42 | -2.43% | 164,728 | 74,034,281 |
| 2024-12-26 | 4.48 | 4.68 | 4.42 | 4.53 | +1.12% | 187,683 | 85,759,056 |
| 2024-12-25 | 4.34 | 4.74 | 4.26 | 4.48 | +2.75% | 261,112 | 118,381,855 |
| 2024-12-24 | 4.36 | 4.4 | 4.21 | 4.36 | +0.69% | 141,208 | 61,018,132 |
| 2024-12-23 | 4.76 | 4.76 | 4.3 | 4.33 | -9.22% | 218,896 | 97,941,570 |
| 2024-12-20 | 4.6 | 4.84 | 4.58 | 4.77 | +3.92% | 156,559 | 74,451,057 |
| 2024-12-19 | 4.6 | 4.7 | 4.52 | 4.59 | -0.86% | 128,152 | 58,767,369 |
| 2024-12-18 | 4.67 | 4.72 | 4.48 | 4.63 | -0.64% | 172,925 | 79,982,823 |
| 2024-12-17 | 5.21 | 5.23 | 4.6 | 4.66 | -11.07% | 369,823 | 178,533,978 |
| 2024-12-16 | 5.15 | 5.4 | 5.15 | 5.24 | +1.55% | 275,306 | 145,264,687 |
| 2024-12-13 | 5.3 | 5.32 | 5.13 | 5.16 | -3.37% | 180,063 | 93,595,291 |
| 2024-12-12 | 5.31 | 5.42 | 5.17 | 5.34 | +0.56% | 216,449 | 114,120,709 |
| 2024-12-11 | 5.28 | 5.32 | 5.2 | 5.31 | +0.76% | 141,099 | 74,192,181 |
| 2024-12-10 | 5.39 | 5.42 | 5.26 | 5.27 | +0.76% | 181,686 | 96,664,723 |
| 2024-12-09 | 5.36 | 5.4 | 5.17 | 5.23 | -2.61% | 178,740 | 94,225,948 |
| 2024-12-06 | 5.33 | 5.4 | 5.19 | 5.37 | +0.94% | 194,005 | 103,164,066 |
| 2024-12-05 | 5.35 | 5.42 | 5.26 | 5.32 | -1.48% | 241,236 | 128,573,311 |
| 2024-12-04 | 5.55 | 5.74 | 5.36 | 5.4 | -2.35% | 329,497 | 183,710,255 |
| 2024-12-03 | 5.63 | 5.79 | 5.46 | 5.53 | -2.98% | 368,022 | 204,867,209 |
| 2024-12-02 | 5.42 | 5.8 | 5.3 | 5.7 | +5.17% | 525,951 | 294,991,847 |
| 2024-11-29 | 5.18 | 5.72 | 5.17 | 5.42 | +5.86% | 417,755 | 225,516,047 |
| 2024-11-28 | 5.15 | 5.29 | 5.08 | 5.12 | -0.78% | 151,621 | 78,378,358 |
| 2024-11-27 | 5.12 | 5.16 | 4.9 | 5.16 | +0.19% | 175,550 | 88,270,188 |
| 2024-11-26 | 5.22 | 5.37 | 5.11 | 5.15 | -1.72% | 230,469 | 120,575,768 |
| 2024-11-25 | 4.9 | 5.26 | 4.82 | 5.24 | +6.94% | 284,088 | 144,597,703 |
| 2024-11-22 | 5.03 | 5.15 | 4.9 | 4.9 | -3.54% | 164,045 | 82,466,868 |
| 2024-11-21 | 5.05 | 5.12 | 4.95 | 5.08 | +0.59% | 226,356 | 113,891,946 |
| 2024-11-20 | 4.8 | 5.07 | 4.74 | 5.05 | +5.43% | 238,270 | 117,103,798 |
| 2024-11-19 | 4.67 | 4.82 | 4.56 | 4.79 | +3.01% | 184,639 | 86,190,800 |
| 2024-11-18 | 4.9 | 4.96 | 4.6 | 4.65 | -4.52% | 233,671 | 109,893,098 |
| 2024-11-15 | 5.23 | 5.33 | 4.83 | 4.87 | -6.88% | 289,384 | 144,916,316 |
| 2024-11-14 | 5.51 | 5.59 | 5.2 | 5.23 | -5.6% | 199,056 | 106,385,444 |
| 2024-11-13 | 5.69 | 5.69 | 5.41 | 5.54 | -2.12% | 210,814 | 116,363,920 |
| 2024-11-12 | 5.62 | 5.87 | 5.6 | 5.66 | +0.71% | 243,694 | 138,960,792 |
| 2024-11-11 | 5.7 | 5.88 | 5.5 | 5.62 | -2.6% | 344,388 | 193,721,384 |
| 2024-11-08 | 5.7 | 5.89 | 5.65 | 5.77 | +1.05% | 256,260 | 148,010,623 |
| 2024-11-07 | 5.52 | 5.81 | 5.52 | 5.71 | +1.78% | 238,186 | 135,623,869 |
| 2024-11-06 | 5.7 | 5.89 | 5.54 | 5.61 | -1.23% | 267,620 | 152,159,589 |
| 2024-11-05 | 5.34 | 5.78 | 5.34 | 5.68 | +5.19% | 338,315 | 189,553,669 |
| 2024-11-04 | 5.22 | 5.43 | 5.05 | 5.4 | +1.89% | 247,486 | 130,505,918 |
| 2024-11-01 | 5.79 | 5.84 | 5.28 | 5.3 | -8.78% | 432,000 | 235,621,047 |
| 2024-10-31 | 6.05 | 6.2 | 5.74 | 5.81 | -4.75% | 512,080 | 303,690,486 |
| 2024-10-30 | 6.24 | 6.48 | 6.06 | 6.1 | -4.39% | 487,636 | 304,702,891 |
| 2024-10-29 | 5.97 | 6.6 | 5.92 | 6.38 | +7.59% | 707,535 | 441,442,642 |
| 2024-10-28 | 6.39 | 6.91 | 5.88 | 5.93 | -6.91% | 950,511 | 607,442,667 |
| 2024-10-25 | 5.86 | 6.44 | 5.75 | 6.37 | +7.97% | 559,792 | 341,906,696 |
| 2024-10-24 | 5.88 | 6.24 | 5.84 | 5.9 | -0.84% | 370,617 | 223,006,410 |
| 2024-10-23 | 6.1 | 6.22 | 5.81 | 5.95 | -2.78% | 434,121 | 260,856,745 |
| 2024-10-22 | 5.74 | 6.27 | 5.61 | 6.12 | +6.62% | 650,931 | 387,452,342 |
| 2024-10-21 | 5.34 | 5.97 | 5.28 | 5.74 | +6.89% | 642,062 | 363,830,473 |
| 2024-10-18 | 5.3 | 5.45 | 5.08 | 5.37 | +1.51% | 430,319 | 225,851,339 |
| 2024-10-17 | 5.02 | 5.37 | 4.95 | 5.29 | +5.17% | 494,057 | 255,267,452 |
| 2024-10-16 | 4.71 | 5.13 | 4.69 | 5.03 | +2.03% | 413,536 | 207,203,024 |
| 2024-10-15 | 4.78 | 5.26 | 4.65 | 4.93 | +3.57% | 628,934 | 313,548,665 |
| 2024-10-14 | 4.75 | 4.81 | 4.51 | 4.76 | -1.86% | 301,194 | 140,412,140 |
| 2024-10-11 | 4.76 | 4.98 | 4.61 | 4.85 | -3% | 415,565 | 198,290,117 |
| 2024-10-10 | 4.73 | 5.18 | 4.42 | 5 | +13.12% | 717,936 | 341,119,304 |
| 2024-10-09 | 4.5 | 4.75 | 4.31 | 4.42 | -6.55% | 464,456 | 211,834,294 |
| 2024-10-08 | 5.05 | 5.12 | 4.26 | 4.73 | +10.51% | 463,016 | 215,293,849 |
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：