股票概览
4.22
-1.4%
-0.06
4.27
开盘价
4.32
最高价
4.22
最低价
190,548
成交量
数据更新至: 2024-12-31
技术指标
4.26
MA5 (5日均线)
4.26
MA10 (10日均线)
4.27
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 | 4.32 | 4.22 | 4.22 | -1.4% | 190,548 | 81,279,326 |
| 2024-12-30 | 4.27 | 4.29 | 4.25 | 4.28 | 0% | 122,739 | 52,399,097 |
| 2024-12-27 | 4.23 | 4.28 | 4.21 | 4.28 | +1.18% | 188,816 | 80,297,586 |
| 2024-12-26 | 4.28 | 4.3 | 4.21 | 4.23 | -1.17% | 195,294 | 82,835,019 |
| 2024-12-25 | 4.3 | 4.3 | 4.24 | 4.28 | 0% | 153,494 | 65,474,570 |
| 2024-12-24 | 4.22 | 4.3 | 4.19 | 4.28 | +1.9% | 203,841 | 86,684,083 |
| 2024-12-23 | 4.27 | 4.29 | 4.2 | 4.2 | -1.64% | 190,426 | 80,505,007 |
| 2024-12-20 | 4.23 | 4.35 | 4.21 | 4.27 | +0.95% | 276,076 | 118,069,684 |
| 2024-12-19 | 4.3 | 4.31 | 4.18 | 4.23 | -2.08% | 258,067 | 109,214,521 |
| 2024-12-18 | 4.3 | 4.38 | 4.28 | 4.32 | +0.47% | 236,761 | 102,867,095 |
| 2024-12-17 | 4.35 | 4.41 | 4.26 | 4.3 | -0.92% | 292,461 | 126,271,268 |
| 2024-12-16 | 4.25 | 4.35 | 4.25 | 4.34 | +1.64% | 265,514 | 114,642,917 |
| 2024-12-13 | 4.33 | 4.36 | 4.24 | 4.27 | -1.84% | 331,792 | 142,274,112 |
| 2024-12-12 | 4.3 | 4.37 | 4.26 | 4.35 | +1.64% | 263,543 | 114,118,807 |
| 2024-12-11 | 4.26 | 4.31 | 4.25 | 4.28 | +0.47% | 158,385 | 67,901,178 |
| 2024-12-10 | 4.38 | 4.4 | 4.25 | 4.26 | -1.16% | 238,737 | 102,621,399 |
| 2024-12-09 | 4.28 | 4.33 | 4.26 | 4.31 | +0.7% | 191,853 | 82,516,686 |
| 2024-12-06 | 4.2 | 4.29 | 4.2 | 4.28 | +1.9% | 243,011 | 103,497,969 |
| 2024-12-05 | 4.16 | 4.21 | 4.16 | 4.2 | +0.72% | 182,406 | 76,564,248 |
| 2024-12-04 | 4.18 | 4.2 | 4.15 | 4.17 | -0.48% | 157,086 | 65,524,066 |
| 2024-12-03 | 4.2 | 4.21 | 4.15 | 4.19 | 0% | 141,019 | 58,938,487 |
| 2024-12-02 | 4.17 | 4.23 | 4.15 | 4.19 | +0.72% | 238,401 | 99,661,394 |
| 2024-11-29 | 4.16 | 4.2 | 4.13 | 4.16 | -0.24% | 173,743 | 72,364,273 |
| 2024-11-28 | 4.14 | 4.2 | 4.14 | 4.17 | 0% | 155,415 | 64,848,367 |
| 2024-11-27 | 4.18 | 4.2 | 4.05 | 4.17 | -0.48% | 202,502 | 83,289,077 |
| 2024-11-26 | 4.18 | 4.23 | 4.17 | 4.19 | +0.24% | 128,397 | 53,919,004 |
| 2024-11-25 | 4.15 | 4.25 | 4.13 | 4.18 | +0.48% | 165,697 | 69,408,800 |
| 2024-11-22 | 4.25 | 4.32 | 4.15 | 4.16 | -2.12% | 203,460 | 86,276,696 |
| 2024-11-21 | 4.3 | 4.32 | 4.21 | 4.25 | -0.93% | 163,979 | 69,526,481 |
| 2024-11-20 | 4.25 | 4.33 | 4.22 | 4.29 | +1.9% | 261,400 | 111,848,067 |
| 2024-11-19 | 4.19 | 4.26 | 4.14 | 4.21 | +0.24% | 192,687 | 80,888,046 |
| 2024-11-18 | 4.16 | 4.31 | 4.16 | 4.2 | +1.94% | 320,423 | 135,945,328 |
| 2024-11-15 | 4.11 | 4.18 | 4.09 | 4.12 | 0% | 134,390 | 55,752,414 |
| 2024-11-14 | 4.18 | 4.2 | 4.11 | 4.12 | -1.9% | 154,107 | 64,057,573 |
| 2024-11-13 | 4.16 | 4.22 | 4.15 | 4.2 | +0.24% | 146,641 | 61,333,649 |
| 2024-11-12 | 4.29 | 4.3 | 4.15 | 4.19 | -2.56% | 259,409 | 109,710,443 |
| 2024-11-11 | 4.21 | 4.36 | 4.18 | 4.3 | +2.63% | 314,987 | 134,840,013 |
| 2024-11-08 | 4.31 | 4.33 | 4.17 | 4.19 | -1.87% | 269,307 | 113,542,284 |
| 2024-11-07 | 4.08 | 4.27 | 4.07 | 4.27 | +4.15% | 337,239 | 141,472,580 |
| 2024-11-06 | 4.13 | 4.13 | 4.05 | 4.1 | -0.24% | 231,301 | 94,411,316 |
| 2024-11-05 | 4.04 | 4.13 | 4.03 | 4.11 | +1.73% | 220,662 | 90,217,937 |
| 2024-11-04 | 4.01 | 4.05 | 3.98 | 4.04 | +1.25% | 175,695 | 70,580,780 |
| 2024-11-01 | 4 | 4.04 | 3.96 | 3.99 | -0.25% | 213,384 | 85,410,759 |
| 2024-10-31 | 3.94 | 4.03 | 3.94 | 4 | +1.01% | 190,346 | 75,950,404 |
| 2024-10-30 | 4.01 | 4.02 | 3.92 | 3.96 | -2.22% | 287,587 | 113,972,277 |
| 2024-10-29 | 4.14 | 4.14 | 4.02 | 4.05 | -2.17% | 216,535 | 88,213,693 |
| 2024-10-28 | 4.01 | 4.15 | 3.98 | 4.14 | +3.24% | 283,484 | 115,693,225 |
| 2024-10-25 | 3.98 | 4.02 | 3.98 | 4.01 | +0.5% | 154,376 | 61,799,962 |
| 2024-10-24 | 4.04 | 4.04 | 3.96 | 3.99 | -0.5% | 149,320 | 59,575,001 |
| 2024-10-23 | 4 | 4.03 | 3.97 | 4.01 | +0.75% | 182,882 | 73,216,548 |
| 2024-10-22 | 3.98 | 4 | 3.95 | 3.98 | -0.5% | 238,373 | 94,624,964 |
| 2024-10-21 | 4.04 | 4.05 | 3.96 | 4 | -0.99% | 225,710 | 90,041,783 |
| 2024-10-18 | 3.98 | 4.08 | 3.94 | 4.04 | +1.51% | 217,130 | 87,098,922 |
| 2024-10-17 | 4.07 | 4.09 | 3.97 | 3.98 | -1.97% | 173,224 | 69,509,076 |
| 2024-10-16 | 3.96 | 4.09 | 3.93 | 4.06 | +2.01% | 241,623 | 97,776,429 |
| 2024-10-15 | 4.15 | 4.15 | 3.98 | 3.98 | -5.24% | 319,525 | 129,518,407 |
| 2024-10-14 | 4.18 | 4.24 | 4.04 | 4.2 | +4.48% | 391,452 | 162,461,620 |
| 2024-10-11 | 4.09 | 4.1 | 3.97 | 4.02 | -1.23% | 193,032 | 77,997,351 |
| 2024-10-10 | 3.96 | 4.12 | 3.96 | 4.07 | +3.56% | 299,331 | 121,107,768 |
| 2024-10-09 | 4.25 | 4.25 | 3.92 | 3.93 | -8.82% | 404,162 | 163,580,131 |
| 2024-10-08 | 4.65 | 4.65 | 4.2 | 4.31 | +1.89% | 649,678 | 283,463,130 |
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：