股票概览
4.11
-0.72%
-0.03
4.11
开盘价
4.3
最高价
4.08
最低价
829,915
成交量
数据更新至: 2024-12-31
技术指标
4.10
MA5 (5日均线)
4.10
MA10 (10日均线)
4.39
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 | 4.11 | 4.3 | 4.08 | 4.11 | -0.72% | 829,915 | 348,327,071 |
| 2024-12-30 | 4.14 | 4.3 | 3.93 | 4.14 | 0% | 952,144 | 388,925,836 |
| 2024-12-27 | 4.21 | 4.37 | 4.11 | 4.14 | -2.59% | 1,289,366 | 548,997,807 |
| 2024-12-26 | 3.76 | 4.25 | 3.75 | 4.25 | +10.1% | 1,264,398 | 508,687,521 |
| 2024-12-25 | 3.75 | 4 | 3.49 | 3.86 | +2.93% | 946,405 | 352,961,588 |
| 2024-12-24 | 3.79 | 3.83 | 3.65 | 3.75 | -2.09% | 621,338 | 230,912,031 |
| 2024-12-23 | 4.03 | 4.06 | 3.8 | 3.83 | -6.81% | 733,705 | 286,931,884 |
| 2024-12-20 | 4.16 | 4.28 | 4.1 | 4.11 | -1.91% | 796,892 | 333,484,686 |
| 2024-12-19 | 4.49 | 4.49 | 4.15 | 4.19 | -8.71% | 1,032,610 | 437,566,610 |
| 2024-12-18 | 4.36 | 4.7 | 4.36 | 4.59 | -5.17% | 1,206,493 | 545,761,581 |
| 2024-12-17 | 5.15 | 5.25 | 4.84 | 4.84 | -10.04% | 529,143 | 260,442,079 |
| 2024-12-16 | 5.03 | 5.61 | 5 | 5.38 | +5.28% | 1,733,104 | 923,525,975 |
| 2024-12-13 | 5.2 | 5.65 | 4.98 | 5.11 | -0.58% | 2,351,153 | 1,257,855,582 |
| 2024-12-12 | 4.7 | 5.14 | 4.55 | 5.14 | +10.06% | 1,679,883 | 819,156,656 |
| 2024-12-11 | 4.33 | 4.8 | 4.33 | 4.67 | +5.66% | 1,527,760 | 700,637,632 |
| 2024-12-10 | 4.44 | 4.58 | 4.33 | 4.42 | +4.74% | 1,265,639 | 563,734,571 |
| 2024-12-09 | 4.33 | 4.45 | 4.18 | 4.22 | -3.65% | 729,720 | 312,293,825 |
| 2024-12-06 | 4.19 | 4.54 | 4.14 | 4.38 | +2.82% | 1,094,514 | 473,753,411 |
| 2024-12-05 | 4.2 | 4.32 | 4.11 | 4.26 | -1.39% | 844,825 | 354,507,423 |
| 2024-12-04 | 4.15 | 4.53 | 4.06 | 4.32 | +1.41% | 1,151,413 | 497,572,869 |
| 2024-12-03 | 4.41 | 4.51 | 4.25 | 4.26 | -6.37% | 1,348,041 | 584,798,742 |
| 2024-12-02 | 4.51 | 4.9 | 4.43 | 4.55 | +1.11% | 1,953,059 | 908,604,813 |
| 2024-11-29 | 4.16 | 4.5 | 4.1 | 4.5 | +10.02% | 1,517,099 | 645,070,886 |
| 2024-11-28 | 4 | 4.19 | 4 | 4.09 | +0.49% | 1,013,994 | 416,145,445 |
| 2024-11-27 | 3.9 | 4.2 | 3.83 | 4.07 | +1.24% | 998,467 | 399,430,576 |
| 2024-11-26 | 3.78 | 4.05 | 3.75 | 4.02 | +5.79% | 946,958 | 374,262,105 |
| 2024-11-25 | 3.82 | 3.92 | 3.66 | 3.8 | +1.06% | 504,663 | 191,840,648 |
| 2024-11-22 | 3.95 | 4.04 | 3.74 | 3.76 | -5.76% | 677,947 | 264,471,346 |
| 2024-11-21 | 3.9 | 4.1 | 3.8 | 3.99 | +2.05% | 808,205 | 317,074,282 |
| 2024-11-20 | 3.8 | 4.05 | 3.78 | 3.91 | +0.26% | 766,722 | 300,528,213 |
| 2024-11-19 | 3.7 | 3.91 | 3.58 | 3.9 | +4.84% | 739,707 | 276,858,800 |
| 2024-11-18 | 3.65 | 3.78 | 3.51 | 3.72 | +3.05% | 612,616 | 223,678,065 |
| 2024-11-15 | 3.68 | 3.79 | 3.59 | 3.61 | -3.22% | 549,725 | 202,699,326 |
| 2024-11-14 | 3.9 | 3.95 | 3.71 | 3.73 | -5.81% | 685,275 | 260,959,570 |
| 2024-11-13 | 4.06 | 4.21 | 3.91 | 3.96 | -2.46% | 806,745 | 326,075,602 |
| 2024-11-12 | 3.94 | 4.28 | 3.94 | 4.06 | +1.75% | 1,234,351 | 507,823,984 |
| 2024-11-11 | 4.1 | 4.2 | 3.9 | 3.99 | -7.85% | 1,510,793 | 604,000,163 |
| 2024-11-08 | 4.83 | 4.83 | 4.31 | 4.33 | -1.37% | 2,561,876 | 1,184,803,960 |
| 2024-11-07 | 4.08 | 4.39 | 4.02 | 4.39 | +10.03% | 950,958 | 405,673,380 |
| 2024-11-06 | 3.56 | 3.99 | 3.52 | 3.99 | +9.92% | 2,011,189 | 758,201,557 |
| 2024-11-05 | 3.4 | 3.8 | 3.4 | 3.63 | +3.42% | 1,586,270 | 570,059,027 |
| 2024-11-04 | 3.8 | 3.8 | 3.42 | 3.51 | +1.74% | 2,106,706 | 763,671,021 |
| 2024-11-01 | 3.13 | 3.45 | 3.1 | 3.45 | +9.87% | 710,850 | 237,434,359 |
| 2024-10-31 | 3.12 | 3.15 | 3.03 | 3.14 | -0.95% | 709,288 | 219,473,587 |
| 2024-10-30 | 3.09 | 3.23 | 3.08 | 3.17 | +1.28% | 632,242 | 200,678,999 |
| 2024-10-29 | 3.23 | 3.29 | 3.12 | 3.13 | -3.1% | 701,157 | 223,219,369 |
| 2024-10-28 | 3.09 | 3.25 | 3.08 | 3.23 | +4.19% | 815,857 | 261,104,457 |
| 2024-10-25 | 3.07 | 3.14 | 3.06 | 3.1 | -0.32% | 560,778 | 174,182,079 |
| 2024-10-24 | 3.03 | 3.2 | 3 | 3.11 | +1.63% | 760,805 | 237,826,229 |
| 2024-10-23 | 3.12 | 3.15 | 3.04 | 3.06 | -0.97% | 721,600 | 223,763,217 |
| 2024-10-22 | 2.99 | 3.15 | 2.97 | 3.09 | +1.64% | 827,968 | 253,904,826 |
| 2024-10-21 | 2.97 | 3.09 | 2.91 | 3.04 | +2.7% | 685,489 | 204,860,500 |
| 2024-10-18 | 2.9 | 2.99 | 2.86 | 2.96 | +2.42% | 469,218 | 137,912,618 |
| 2024-10-17 | 2.97 | 3.01 | 2.88 | 2.89 | -3.34% | 535,042 | 157,201,217 |
| 2024-10-16 | 2.99 | 3.08 | 2.95 | 2.99 | -2.92% | 541,132 | 163,187,724 |
| 2024-10-15 | 2.99 | 3.25 | 2.93 | 3.08 | +1.32% | 898,870 | 277,304,734 |
| 2024-10-14 | 3.02 | 3.08 | 2.88 | 3.04 | -2.25% | 738,209 | 220,286,606 |
| 2024-10-11 | 3.02 | 3.29 | 2.96 | 3.11 | -1.27% | 998,645 | 315,830,511 |
| 2024-10-10 | 2.83 | 3.26 | 2.74 | 3.15 | +6.42% | 1,135,374 | 342,081,407 |
| 2024-10-09 | 3.15 | 3.16 | 2.96 | 2.96 | -10.03% | 703,158 | 211,262,237 |
| 2024-10-08 | 3.58 | 3.58 | 3.1 | 3.29 | +0.92% | 1,283,703 | 428,842,774 |
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：