股票概览
4.1
-0.73%
-0.03
4.12
开盘价
4.23
最高价
4.09
最低价
65,787
成交量
数据更新至: 2024-12-31
技术指标
4.15
MA5 (5日均线)
4.29
MA10 (10日均线)
4.62
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 | 4.12 | 4.23 | 4.09 | 4.1 | -0.73% | 65,787 | 27,269,713 |
| 2024-12-30 | 4.22 | 4.23 | 4.09 | 4.13 | -2.59% | 78,916 | 32,585,378 |
| 2024-12-27 | 4.14 | 4.31 | 4.11 | 4.24 | +2.42% | 79,143 | 33,473,484 |
| 2024-12-26 | 4.12 | 4.2 | 4.11 | 4.14 | 0% | 57,862 | 23,957,526 |
| 2024-12-25 | 4.21 | 4.23 | 4.03 | 4.14 | -1.19% | 82,837 | 34,058,788 |
| 2024-12-24 | 4.21 | 4.27 | 4.12 | 4.19 | -0.24% | 106,842 | 44,786,393 |
| 2024-12-23 | 4.57 | 4.57 | 4.16 | 4.2 | -8.3% | 145,041 | 62,231,230 |
| 2024-12-20 | 4.59 | 4.66 | 4.53 | 4.58 | 0% | 74,954 | 34,418,848 |
| 2024-12-19 | 4.56 | 4.63 | 4.49 | 4.58 | -0.65% | 78,604 | 35,787,736 |
| 2024-12-18 | 4.77 | 4.79 | 4.52 | 4.61 | -1.07% | 102,647 | 47,380,750 |
| 2024-12-17 | 4.99 | 5.07 | 4.65 | 4.66 | -6.8% | 188,360 | 90,268,366 |
| 2024-12-16 | 4.98 | 5.09 | 4.92 | 5 | +0.4% | 89,963 | 44,920,866 |
| 2024-12-13 | 5.1 | 5.15 | 4.95 | 4.98 | -2.92% | 111,426 | 55,822,469 |
| 2024-12-12 | 5.05 | 5.15 | 4.95 | 5.13 | +1.99% | 162,016 | 82,514,228 |
| 2024-12-11 | 4.88 | 5.05 | 4.85 | 5.03 | +3.71% | 129,224 | 64,364,323 |
| 2024-12-10 | 5.05 | 5.1 | 4.84 | 4.85 | -0.41% | 154,774 | 76,536,112 |
| 2024-12-09 | 5.08 | 5.11 | 4.83 | 4.87 | -3.56% | 125,475 | 61,636,663 |
| 2024-12-06 | 4.97 | 5.17 | 4.92 | 5.05 | +1% | 215,877 | 109,189,514 |
| 2024-12-05 | 4.99 | 5.05 | 4.94 | 5 | +0.2% | 90,868 | 45,353,595 |
| 2024-12-04 | 5.04 | 5.17 | 4.9 | 4.99 | -2.16% | 194,789 | 98,766,003 |
| 2024-12-03 | 4.88 | 5.17 | 4.88 | 5.1 | +4.29% | 217,240 | 109,970,781 |
| 2024-12-02 | 4.79 | 4.96 | 4.78 | 4.89 | +2.09% | 145,422 | 71,116,751 |
| 2024-11-29 | 4.82 | 4.97 | 4.69 | 4.79 | -0.62% | 153,614 | 73,829,914 |
| 2024-11-28 | 4.61 | 4.9 | 4.55 | 4.82 | +4.78% | 178,784 | 86,183,884 |
| 2024-11-27 | 4.69 | 4.7 | 4.41 | 4.6 | -2.54% | 148,643 | 67,410,959 |
| 2024-11-26 | 4.48 | 4.9 | 4.48 | 4.72 | +5.83% | 242,549 | 114,503,156 |
| 2024-11-25 | 4.38 | 4.48 | 4.35 | 4.46 | +2.53% | 86,968 | 38,364,334 |
| 2024-11-22 | 4.48 | 4.56 | 4.32 | 4.35 | -2.9% | 82,361 | 36,836,575 |
| 2024-11-21 | 4.39 | 4.51 | 4.39 | 4.48 | +1.36% | 83,514 | 37,204,055 |
| 2024-11-20 | 4.37 | 4.45 | 4.31 | 4.42 | +1.14% | 87,155 | 38,224,708 |
| 2024-11-19 | 4.38 | 4.44 | 4.28 | 4.37 | +0.23% | 109,235 | 47,163,383 |
| 2024-11-18 | 4.45 | 4.57 | 4.35 | 4.36 | -1.36% | 114,476 | 50,826,373 |
| 2024-11-15 | 4.54 | 4.59 | 4.41 | 4.42 | -3.07% | 84,913 | 38,241,365 |
| 2024-11-14 | 4.75 | 4.8 | 4.51 | 4.56 | -2.56% | 122,614 | 56,553,142 |
| 2024-11-13 | 4.79 | 4.82 | 4.58 | 4.68 | -2.7% | 126,572 | 59,118,629 |
| 2024-11-12 | 4.87 | 4.93 | 4.75 | 4.81 | -1.84% | 140,016 | 67,824,832 |
| 2024-11-11 | 4.71 | 4.91 | 4.71 | 4.9 | +2.94% | 174,045 | 83,271,815 |
| 2024-11-08 | 4.95 | 5.03 | 4.73 | 4.76 | -3.25% | 181,690 | 87,279,180 |
| 2024-11-07 | 4.65 | 4.95 | 4.65 | 4.92 | +4.24% | 207,044 | 100,510,987 |
| 2024-11-06 | 4.72 | 4.8 | 4.58 | 4.72 | -0.63% | 205,846 | 97,027,887 |
| 2024-11-05 | 4.58 | 4.78 | 4.53 | 4.75 | +3.71% | 202,872 | 95,673,101 |
| 2024-11-04 | 4.62 | 4.69 | 4.45 | 4.58 | -1.29% | 225,321 | 103,180,849 |
| 2024-11-01 | 5 | 5.01 | 4.5 | 4.64 | -7.2% | 365,451 | 172,812,716 |
| 2024-10-31 | 4.68 | 5.08 | 4.57 | 5 | +7.07% | 363,796 | 176,392,247 |
| 2024-10-30 | 4.58 | 4.72 | 4.44 | 4.67 | +1.08% | 259,313 | 119,117,762 |
| 2024-10-29 | 4.45 | 4.77 | 4.35 | 4.62 | +4.05% | 383,134 | 175,446,203 |
| 2024-10-28 | 4.21 | 4.53 | 4.2 | 4.44 | +6.99% | 295,582 | 130,907,807 |
| 2024-10-25 | 4.08 | 4.16 | 4.07 | 4.15 | +3.23% | 163,434 | 67,501,481 |
| 2024-10-24 | 3.93 | 4.11 | 3.91 | 4.02 | +2.03% | 148,309 | 59,582,954 |
| 2024-10-23 | 3.9 | 4.05 | 3.86 | 3.94 | +1.55% | 175,335 | 69,627,943 |
| 2024-10-22 | 3.83 | 3.88 | 3.82 | 3.88 | +1.31% | 114,523 | 44,137,052 |
| 2024-10-21 | 3.88 | 3.9 | 3.82 | 3.83 | -1.54% | 146,613 | 56,513,259 |
| 2024-10-18 | 3.9 | 3.94 | 3.79 | 3.89 | 0% | 143,975 | 55,790,283 |
| 2024-10-17 | 4.12 | 4.14 | 3.89 | 3.89 | -6.27% | 190,251 | 75,996,172 |
| 2024-10-16 | 3.96 | 4.16 | 3.95 | 4.15 | +5.06% | 210,613 | 85,683,033 |
| 2024-10-15 | 3.9 | 4.06 | 3.88 | 3.95 | -0.25% | 156,483 | 62,296,747 |
| 2024-10-14 | 3.96 | 4 | 3.87 | 3.96 | +3.39% | 171,982 | 67,734,955 |
| 2024-10-11 | 3.89 | 4.03 | 3.8 | 3.83 | -2.54% | 149,602 | 58,523,714 |
| 2024-10-10 | 3.9 | 4.04 | 3.88 | 3.93 | -0.76% | 199,502 | 79,146,805 |
| 2024-10-09 | 4.08 | 4.08 | 3.78 | 3.96 | -5.71% | 361,319 | 140,559,274 |
| 2024-10-08 | 4.68 | 4.68 | 4.03 | 4.2 | -2.33% | 586,327 | 253,276,417 |
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：