股票概览
4.83
+10.02%
+0.44
4.39
开盘价
4.83
最高价
4.3
最低价
912,129
成交量
数据更新至: 2024-12-31
技术指标
4.25
MA5 (5日均线)
4.07
MA10 (10日均线)
3.92
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 | 4.39 | 4.83 | 4.3 | 4.83 | +10.02% | 912,129 | 423,642,031 |
| 2024-12-30 | 4.07 | 4.39 | 4.04 | 4.39 | +10.03% | 387,019 | 164,050,924 |
| 2024-12-27 | 4.15 | 4.3 | 3.95 | 3.99 | -3.62% | 400,317 | 164,619,176 |
| 2024-12-26 | 3.88 | 4.15 | 3.8 | 4.14 | +6.15% | 316,121 | 126,568,946 |
| 2024-12-25 | 3.98 | 4 | 3.8 | 3.9 | -2.26% | 175,271 | 68,036,188 |
| 2024-12-24 | 4 | 4.04 | 3.76 | 3.99 | -1.48% | 294,030 | 114,948,022 |
| 2024-12-23 | 4.1 | 4.15 | 3.85 | 4.05 | +0.75% | 503,275 | 200,477,730 |
| 2024-12-20 | 3.67 | 4.02 | 3.66 | 4.02 | +10.14% | 109,871 | 43,142,170 |
| 2024-12-19 | 3.68 | 3.7 | 3.59 | 3.65 | -1.35% | 107,342 | 39,008,988 |
| 2024-12-18 | 3.76 | 3.77 | 3.6 | 3.7 | -0.27% | 153,135 | 56,152,263 |
| 2024-12-17 | 3.96 | 4.03 | 3.67 | 3.71 | -7.02% | 214,242 | 81,180,347 |
| 2024-12-16 | 4.09 | 4.14 | 3.96 | 3.99 | +0.5% | 239,174 | 96,892,928 |
| 2024-12-13 | 4.05 | 4.08 | 3.97 | 3.97 | -1.73% | 212,587 | 85,414,226 |
| 2024-12-12 | 4.02 | 4.08 | 3.93 | 4.04 | 0% | 272,165 | 109,055,718 |
| 2024-12-11 | 4 | 4.12 | 3.94 | 4.04 | +2.8% | 425,161 | 172,093,154 |
| 2024-12-10 | 4.2 | 4.2 | 3.9 | 3.93 | +2.08% | 541,352 | 216,980,990 |
| 2024-12-09 | 3.56 | 3.85 | 3.56 | 3.85 | +10% | 100,604 | 38,345,419 |
| 2024-12-06 | 3.4 | 3.52 | 3.36 | 3.5 | +3.86% | 184,720 | 63,881,280 |
| 2024-12-05 | 3.24 | 3.42 | 3.23 | 3.37 | +1.81% | 181,901 | 61,120,741 |
| 2024-12-04 | 3.39 | 3.42 | 3.25 | 3.31 | -8.31% | 302,658 | 100,403,940 |
| 2024-12-03 | 3.6 | 3.64 | 3.53 | 3.61 | 0% | 110,547 | 39,622,173 |
| 2024-12-02 | 3.51 | 3.64 | 3.49 | 3.61 | +3.14% | 108,566 | 38,895,601 |
| 2024-11-29 | 3.49 | 3.54 | 3.4 | 3.5 | 0% | 106,526 | 37,071,935 |
| 2024-11-28 | 3.41 | 3.56 | 3.38 | 3.5 | +2.64% | 115,233 | 40,153,565 |
| 2024-11-27 | 3.38 | 3.42 | 3.25 | 3.41 | +1.79% | 78,261 | 26,013,259 |
| 2024-11-26 | 3.31 | 3.44 | 3.31 | 3.35 | +0.9% | 83,580 | 28,282,595 |
| 2024-11-25 | 3.28 | 3.34 | 3.23 | 3.32 | +1.53% | 94,750 | 31,051,818 |
| 2024-11-22 | 3.41 | 3.44 | 3.25 | 3.27 | -4.94% | 125,148 | 42,103,733 |
| 2024-11-21 | 3.48 | 3.49 | 3.35 | 3.44 | -1.15% | 104,411 | 35,617,666 |
| 2024-11-20 | 3.43 | 3.5 | 3.35 | 3.48 | +2.05% | 113,165 | 38,876,132 |
| 2024-11-19 | 3.42 | 3.45 | 3.28 | 3.41 | -0.58% | 159,994 | 53,791,385 |
| 2024-11-18 | 3.53 | 3.59 | 3.38 | 3.43 | -3.38% | 146,136 | 50,597,190 |
| 2024-11-15 | 3.7 | 3.76 | 3.53 | 3.55 | -5.08% | 178,911 | 65,199,919 |
| 2024-11-14 | 3.72 | 3.89 | 3.72 | 3.74 | -1.32% | 161,143 | 61,437,847 |
| 2024-11-13 | 3.78 | 3.93 | 3.71 | 3.79 | +0.53% | 164,503 | 62,711,113 |
| 2024-11-12 | 3.91 | 3.92 | 3.72 | 3.77 | -4.56% | 249,245 | 94,381,204 |
| 2024-11-11 | 3.82 | 4.13 | 3.71 | 3.95 | +2.07% | 433,266 | 167,869,788 |
| 2024-11-08 | 4.04 | 4.04 | 3.68 | 3.87 | +3.2% | 540,485 | 208,842,817 |
| 2024-11-07 | 3.41 | 3.75 | 3.38 | 3.75 | +9.97% | 146,351 | 53,377,329 |
| 2024-11-06 | 3.36 | 3.44 | 3.25 | 3.41 | +1.19% | 230,602 | 77,576,401 |
| 2024-11-05 | 3.34 | 3.39 | 3.23 | 3.37 | +0.9% | 242,228 | 80,578,493 |
| 2024-11-04 | 3.27 | 3.55 | 3.27 | 3.34 | +1.83% | 271,667 | 91,644,523 |
| 2024-11-01 | 3.28 | 3.48 | 3.24 | 3.28 | +0.31% | 389,436 | 129,949,386 |
| 2024-10-31 | 3.07 | 3.38 | 3.07 | 3.27 | +6.51% | 368,010 | 119,677,449 |
| 2024-10-30 | 3.05 | 3.1 | 3 | 3.07 | 0% | 156,799 | 47,966,122 |
| 2024-10-29 | 3.28 | 3.28 | 3.06 | 3.07 | -6.4% | 321,579 | 100,796,776 |
| 2024-10-28 | 3.09 | 3.32 | 3.08 | 3.28 | +6.49% | 388,998 | 125,707,159 |
| 2024-10-25 | 3.09 | 3.15 | 3 | 3.08 | +3.01% | 473,539 | 145,436,516 |
| 2024-10-24 | 2.72 | 2.99 | 2.71 | 2.99 | +9.93% | 325,139 | 94,493,187 |
| 2024-10-23 | 2.69 | 2.84 | 2.68 | 2.72 | +1.12% | 180,590 | 49,783,479 |
| 2024-10-22 | 2.56 | 2.69 | 2.55 | 2.69 | +5.08% | 151,294 | 39,809,580 |
| 2024-10-21 | 2.58 | 2.6 | 2.53 | 2.56 | -0.78% | 118,326 | 30,292,406 |
| 2024-10-18 | 2.56 | 2.62 | 2.55 | 2.58 | +0.78% | 97,566 | 25,162,943 |
| 2024-10-17 | 2.62 | 2.67 | 2.55 | 2.56 | -1.92% | 76,404 | 19,887,841 |
| 2024-10-16 | 2.59 | 2.65 | 2.56 | 2.61 | -0.38% | 62,847 | 16,450,692 |
| 2024-10-15 | 2.71 | 2.72 | 2.61 | 2.62 | -2.96% | 93,032 | 24,715,346 |
| 2024-10-14 | 2.63 | 2.76 | 2.61 | 2.7 | +3.05% | 96,643 | 25,904,059 |
| 2024-10-11 | 2.74 | 2.77 | 2.61 | 2.62 | -5.07% | 102,886 | 27,568,487 |
| 2024-10-10 | 2.73 | 2.82 | 2.69 | 2.76 | 0% | 144,040 | 39,809,163 |
| 2024-10-09 | 2.99 | 3.01 | 2.76 | 2.76 | -10.1% | 222,707 | 63,200,025 |
| 2024-10-08 | 3.25 | 3.26 | 2.91 | 3.07 | +3.72% | 341,628 | 105,369,524 |
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：