股票概览
4.07
-1.69%
-0.07
4.16
开盘价
4.16
最高价
4.05
最低价
121,935
成交量
数据更新至: 2024-12-31
技术指标
4.11
MA5 (5日均线)
4.19
MA10 (10日均线)
4.37
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 | 4.16 | 4.16 | 4.05 | 4.07 | -1.69% | 121,935 | 49,954,175 |
| 2024-12-30 | 4.16 | 4.17 | 4.09 | 4.14 | -0.96% | 110,461 | 45,649,930 |
| 2024-12-27 | 4.1 | 4.23 | 4.1 | 4.18 | +2.2% | 146,900 | 61,441,003 |
| 2024-12-26 | 4.06 | 4.13 | 4.03 | 4.09 | +0.74% | 111,603 | 45,702,648 |
| 2024-12-25 | 4.22 | 4.22 | 4.02 | 4.06 | -3.33% | 178,998 | 72,883,940 |
| 2024-12-24 | 4.19 | 4.23 | 4.12 | 4.2 | +1.45% | 122,241 | 51,099,521 |
| 2024-12-23 | 4.33 | 4.34 | 4.12 | 4.14 | -4.83% | 178,015 | 74,955,196 |
| 2024-12-20 | 4.36 | 4.39 | 4.33 | 4.35 | -0.23% | 132,082 | 57,618,002 |
| 2024-12-19 | 4.22 | 4.39 | 4.2 | 4.36 | +2.11% | 199,622 | 85,703,252 |
| 2024-12-18 | 4.27 | 4.31 | 4.2 | 4.27 | 0% | 155,511 | 66,457,251 |
| 2024-12-17 | 4.49 | 4.5 | 4.25 | 4.27 | -4.9% | 271,059 | 117,776,301 |
| 2024-12-16 | 4.55 | 4.59 | 4.45 | 4.49 | -1.32% | 210,495 | 94,858,580 |
| 2024-12-13 | 4.61 | 4.63 | 4.52 | 4.55 | -1.3% | 224,487 | 102,733,133 |
| 2024-12-12 | 4.63 | 4.65 | 4.51 | 4.61 | -0.43% | 263,319 | 120,596,191 |
| 2024-12-11 | 4.55 | 4.64 | 4.52 | 4.63 | +1.98% | 254,828 | 116,902,234 |
| 2024-12-10 | 4.71 | 4.75 | 4.51 | 4.54 | -1.3% | 360,502 | 166,142,957 |
| 2024-12-09 | 4.66 | 4.73 | 4.56 | 4.6 | -1.29% | 326,081 | 151,300,087 |
| 2024-12-06 | 4.65 | 4.72 | 4.58 | 4.66 | +0.22% | 335,141 | 155,548,362 |
| 2024-12-05 | 4.6 | 4.71 | 4.54 | 4.65 | +0.65% | 438,160 | 202,023,572 |
| 2024-12-04 | 4.49 | 4.86 | 4.45 | 4.62 | +2.21% | 803,063 | 372,917,856 |
| 2024-12-03 | 4.47 | 4.53 | 4.44 | 4.52 | +0.67% | 324,440 | 145,831,959 |
| 2024-12-02 | 4.39 | 4.57 | 4.39 | 4.49 | +3.7% | 545,229 | 245,218,097 |
| 2024-11-29 | 4.27 | 4.38 | 4.16 | 4.33 | +0.7% | 410,100 | 175,363,236 |
| 2024-11-28 | 4.25 | 4.39 | 4.25 | 4.3 | 0% | 392,161 | 169,199,075 |
| 2024-11-27 | 4.26 | 4.35 | 4.06 | 4.3 | +0.7% | 544,639 | 228,681,434 |
| 2024-11-26 | 4.46 | 4.5 | 4.24 | 4.27 | -4.69% | 632,239 | 274,338,334 |
| 2024-11-25 | 4.53 | 4.6 | 4.39 | 4.48 | -3.24% | 843,746 | 377,247,864 |
| 2024-11-22 | 4.61 | 4.88 | 4.44 | 4.63 | +4.28% | 1,521,586 | 698,748,351 |
| 2024-11-21 | 4.03 | 4.44 | 4.03 | 4.44 | +9.9% | 691,519 | 304,588,051 |
| 2024-11-20 | 4 | 4.07 | 4 | 4.04 | +0.5% | 121,061 | 48,836,841 |
| 2024-11-19 | 3.96 | 4.02 | 3.93 | 4.02 | +1.52% | 102,301 | 40,662,435 |
| 2024-11-18 | 4 | 4.07 | 3.91 | 3.96 | -1% | 155,453 | 62,136,926 |
| 2024-11-15 | 4.06 | 4.12 | 3.98 | 4 | -1.48% | 160,248 | 65,035,283 |
| 2024-11-14 | 4.21 | 4.21 | 4.05 | 4.06 | -3.56% | 147,089 | 60,553,482 |
| 2024-11-13 | 4.18 | 4.26 | 4.11 | 4.21 | +0.24% | 177,301 | 74,277,612 |
| 2024-11-12 | 4.27 | 4.31 | 4.17 | 4.2 | -0.94% | 226,815 | 96,454,698 |
| 2024-11-11 | 4.28 | 4.32 | 4.21 | 4.24 | -0.93% | 183,466 | 77,889,084 |
| 2024-11-08 | 4.34 | 4.41 | 4.23 | 4.28 | -0.7% | 248,672 | 106,627,151 |
| 2024-11-07 | 4.25 | 4.33 | 4.19 | 4.31 | +1.41% | 264,937 | 113,343,426 |
| 2024-11-06 | 4.18 | 4.27 | 4.11 | 4.25 | +1.92% | 251,221 | 105,704,586 |
| 2024-11-05 | 4.13 | 4.17 | 4.1 | 4.17 | +1.21% | 221,338 | 91,786,641 |
| 2024-11-04 | 4.13 | 4.13 | 4.07 | 4.12 | +0.98% | 134,228 | 55,020,930 |
| 2024-11-01 | 4.2 | 4.23 | 4.05 | 4.08 | -3.32% | 236,529 | 97,563,586 |
| 2024-10-31 | 4.23 | 4.26 | 4.14 | 4.22 | -0.24% | 247,616 | 104,082,651 |
| 2024-10-30 | 4.08 | 4.34 | 4.08 | 4.23 | +1.68% | 277,970 | 117,850,474 |
| 2024-10-29 | 4.14 | 4.36 | 4.1 | 4.16 | +0.24% | 371,705 | 155,572,346 |
| 2024-10-28 | 3.98 | 4.15 | 3.97 | 4.15 | +4.27% | 296,679 | 120,974,821 |
| 2024-10-25 | 3.97 | 3.99 | 3.94 | 3.98 | +0.51% | 142,843 | 56,696,709 |
| 2024-10-24 | 3.94 | 3.98 | 3.91 | 3.96 | -0.25% | 123,276 | 48,622,042 |
| 2024-10-23 | 3.97 | 4.02 | 3.95 | 3.97 | -0.5% | 240,085 | 95,477,756 |
| 2024-10-22 | 3.96 | 4.07 | 3.96 | 3.99 | +0.25% | 206,647 | 82,650,436 |
| 2024-10-21 | 4.06 | 4.1 | 3.94 | 3.98 | -2.93% | 448,335 | 179,178,224 |
| 2024-10-18 | 3.79 | 4.17 | 3.76 | 4.1 | +7.05% | 644,450 | 259,892,099 |
| 2024-10-17 | 3.99 | 3.99 | 3.81 | 3.83 | -4.96% | 469,419 | 182,468,610 |
| 2024-10-16 | 3.76 | 4.04 | 3.72 | 4.03 | +7.18% | 566,541 | 224,268,208 |
| 2024-10-15 | 3.75 | 3.85 | 3.71 | 3.76 | -0.27% | 166,214 | 63,085,076 |
| 2024-10-14 | 3.7 | 3.79 | 3.67 | 3.77 | +2.72% | 175,405 | 65,474,698 |
| 2024-10-11 | 3.82 | 3.84 | 3.6 | 3.67 | -3.93% | 177,697 | 66,083,969 |
| 2024-10-10 | 3.81 | 3.91 | 3.71 | 3.82 | +1.06% | 204,668 | 78,564,464 |
| 2024-10-09 | 4.01 | 4.02 | 3.76 | 3.78 | -7.58% | 306,053 | 119,161,444 |
| 2024-10-08 | 4.24 | 4.25 | 3.89 | 4.09 | +5.96% | 452,453 | 184,224,555 |
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：