股票概览
4.19
-3.46%
-0.15
4.34
开盘价
4.4
最高价
4.18
最低价
175,687
成交量
数据更新至: 2024-12-31
技术指标
4.33
MA5 (5日均线)
4.54
MA10 (10日均线)
4.80
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 | 4.34 | 4.4 | 4.18 | 4.19 | -3.46% | 175,687 | 74,985,130 |
| 2024-12-30 | 4.41 | 4.45 | 4.23 | 4.34 | -2.03% | 167,217 | 71,919,808 |
| 2024-12-27 | 4.34 | 4.57 | 4.31 | 4.43 | +2.31% | 248,505 | 111,261,168 |
| 2024-12-26 | 4.34 | 4.39 | 4.29 | 4.33 | -0.23% | 188,960 | 81,952,063 |
| 2024-12-25 | 4.58 | 4.6 | 4.3 | 4.34 | -5.03% | 285,477 | 124,844,324 |
| 2024-12-24 | 4.55 | 4.63 | 4.44 | 4.57 | +0.22% | 213,752 | 96,677,844 |
| 2024-12-23 | 4.93 | 4.96 | 4.53 | 4.56 | -7.69% | 354,370 | 166,010,404 |
| 2024-12-20 | 4.88 | 5.09 | 4.81 | 4.94 | +1.65% | 280,720 | 138,799,953 |
| 2024-12-19 | 4.78 | 4.89 | 4.72 | 4.86 | 0% | 194,175 | 93,370,952 |
| 2024-12-18 | 4.81 | 4.9 | 4.73 | 4.86 | +0.83% | 192,171 | 92,909,508 |
| 2024-12-17 | 5.02 | 5.05 | 4.8 | 4.82 | -4.17% | 278,743 | 136,144,001 |
| 2024-12-16 | 5.18 | 5.24 | 5 | 5.03 | -3.45% | 332,724 | 168,847,039 |
| 2024-12-13 | 5.34 | 5.4 | 5.18 | 5.21 | -2.25% | 484,264 | 255,630,068 |
| 2024-12-12 | 5.25 | 5.34 | 5.15 | 5.33 | +2.5% | 565,408 | 298,321,908 |
| 2024-12-11 | 4.96 | 5.28 | 4.92 | 5.2 | +5.26% | 575,492 | 295,689,112 |
| 2024-12-10 | 5.1 | 5.13 | 4.94 | 4.94 | -0.4% | 300,622 | 150,872,673 |
| 2024-12-09 | 5.05 | 5.12 | 4.91 | 4.96 | -1.78% | 281,452 | 140,941,300 |
| 2024-12-06 | 5.04 | 5.12 | 4.93 | 5.05 | +0.4% | 290,797 | 146,351,781 |
| 2024-12-05 | 4.88 | 5.06 | 4.87 | 5.03 | +1.82% | 322,392 | 161,045,700 |
| 2024-12-04 | 5.12 | 5.33 | 4.93 | 4.94 | -1.79% | 540,425 | 276,767,233 |
| 2024-12-03 | 5.08 | 5.12 | 4.92 | 5.03 | +0.6% | 310,137 | 155,233,721 |
| 2024-12-02 | 4.78 | 5.01 | 4.77 | 5 | +4.6% | 343,155 | 168,766,662 |
| 2024-11-29 | 4.81 | 4.84 | 4.64 | 4.78 | -0.42% | 325,478 | 154,548,331 |
| 2024-11-28 | 4.7 | 4.92 | 4.68 | 4.8 | +2.56% | 433,371 | 209,349,823 |
| 2024-11-27 | 4.61 | 4.69 | 4.48 | 4.68 | +1.52% | 209,641 | 95,890,645 |
| 2024-11-26 | 4.66 | 4.79 | 4.6 | 4.61 | -1.07% | 202,767 | 95,017,260 |
| 2024-11-25 | 4.66 | 4.7 | 4.52 | 4.66 | +0.65% | 218,416 | 100,299,601 |
| 2024-11-22 | 4.83 | 4.86 | 4.63 | 4.63 | -4.54% | 258,456 | 122,713,837 |
| 2024-11-21 | 4.82 | 4.89 | 4.78 | 4.85 | -0.21% | 265,887 | 128,788,239 |
| 2024-11-20 | 4.78 | 4.89 | 4.74 | 4.86 | +2.1% | 295,803 | 142,968,752 |
| 2024-11-19 | 4.57 | 4.76 | 4.52 | 4.76 | +3.93% | 359,765 | 167,587,041 |
| 2024-11-18 | 4.84 | 4.87 | 4.54 | 4.58 | -5.18% | 442,135 | 205,320,605 |
| 2024-11-15 | 5.1 | 5.19 | 4.81 | 4.83 | -6.21% | 544,409 | 271,897,842 |
| 2024-11-14 | 5.5 | 5.5 | 5.12 | 5.15 | -5.5% | 371,196 | 195,766,299 |
| 2024-11-13 | 5.34 | 5.47 | 5.28 | 5.45 | +1.3% | 338,241 | 182,110,665 |
| 2024-11-12 | 5.6 | 5.63 | 5.28 | 5.38 | -3.76% | 551,152 | 299,323,809 |
| 2024-11-11 | 5.47 | 5.65 | 5.37 | 5.59 | +2.38% | 694,413 | 385,338,126 |
| 2024-11-08 | 5.35 | 5.57 | 5.31 | 5.46 | +2.44% | 675,045 | 368,441,007 |
| 2024-11-07 | 5.35 | 5.44 | 5.15 | 5.33 | -1.48% | 640,372 | 338,125,762 |
| 2024-11-06 | 5.36 | 5.66 | 5.34 | 5.41 | +0.74% | 670,564 | 368,188,115 |
| 2024-11-05 | 5.34 | 5.52 | 5.34 | 5.37 | +0.56% | 730,673 | 394,368,006 |
| 2024-11-04 | 5.02 | 5.53 | 5.02 | 5.34 | -4.3% | 912,382 | 481,181,779 |
| 2024-11-01 | 6.03 | 6.03 | 5.58 | 5.58 | -10% | 837,579 | 477,254,788 |
| 2024-10-31 | 6.41 | 6.89 | 6.2 | 6.2 | -6.06% | 1,708,668 | 1,107,704,344 |
| 2024-10-30 | 5.8 | 6.67 | 5.8 | 6.6 | +8.02% | 1,779,776 | 1,107,145,345 |
| 2024-10-29 | 5.9 | 6.25 | 5.79 | 6.11 | +7.57% | 1,618,948 | 995,540,765 |
| 2024-10-28 | 5.68 | 5.68 | 5.45 | 5.68 | +10.08% | 1,062,187 | 598,430,691 |
| 2024-10-25 | 4.69 | 5.16 | 4.69 | 5.16 | +10.02% | 546,342 | 275,676,759 |
| 2024-10-24 | 4.64 | 4.98 | 4.52 | 4.69 | -2.7% | 1,032,924 | 486,015,144 |
| 2024-10-23 | 5.54 | 5.54 | 4.75 | 4.82 | -4.37% | 2,130,824 | 1,101,278,596 |
| 2024-10-22 | 5.04 | 5.04 | 5.04 | 5.04 | +10.04% | 105,923 | 53,384,940 |
| 2024-10-21 | 4.58 | 4.58 | 4.47 | 4.58 | +10.1% | 393,758 | 180,022,901 |
| 2024-10-18 | 3.95 | 4.16 | 3.88 | 4.16 | +10.05% | 898,293 | 364,174,573 |
| 2024-10-17 | 3.47 | 3.78 | 3.47 | 3.78 | +9.88% | 491,707 | 182,236,060 |
| 2024-10-16 | 3.37 | 3.54 | 3.34 | 3.44 | +0.58% | 338,893 | 117,157,369 |
| 2024-10-15 | 3.51 | 3.55 | 3.42 | 3.42 | -4.74% | 473,845 | 164,089,547 |
| 2024-10-14 | 3.73 | 3.73 | 3.37 | 3.59 | -4.01% | 825,314 | 288,948,701 |
| 2024-10-11 | 3.37 | 3.74 | 3.35 | 3.74 | +10% | 787,935 | 282,926,041 |
| 2024-10-10 | 3.62 | 3.71 | 3.32 | 3.4 | -6.08% | 651,205 | 225,307,518 |
| 2024-10-09 | 3.52 | 3.83 | 3.31 | 3.62 | +3.43% | 990,746 | 359,948,346 |
| 2024-10-08 | 3.5 | 3.5 | 3.25 | 3.5 | +10.06% | 680,281 | 234,919,914 |
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：