股票概览
4.27
+0.23%
+0.01
4.27
开盘价
4.33
最高价
4.25
最低价
371,406
成交量
数据更新至: 2024-12-31
技术指标
4.28
MA5 (5日均线)
4.21
MA10 (10日均线)
4.17
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 | 4.27 | 4.33 | 4.25 | 4.27 | +0.23% | 371,406 | 159,516,461 |
| 2024-12-30 | 4.26 | 4.35 | 4.25 | 4.26 | -0.47% | 499,089 | 214,650,684 |
| 2024-12-27 | 4.28 | 4.31 | 4.19 | 4.28 | +0.47% | 452,278 | 191,821,106 |
| 2024-12-26 | 4.35 | 4.35 | 4.25 | 4.26 | -1.39% | 287,051 | 123,027,318 |
| 2024-12-25 | 4.3 | 4.36 | 4.28 | 4.32 | +0.47% | 431,553 | 186,578,823 |
| 2024-12-24 | 4.13 | 4.31 | 4.13 | 4.3 | +3.37% | 690,832 | 293,835,625 |
| 2024-12-23 | 4.05 | 4.21 | 4.04 | 4.16 | +3.23% | 752,220 | 311,267,874 |
| 2024-12-20 | 4.09 | 4.09 | 4.02 | 4.03 | -1.71% | 334,470 | 135,353,505 |
| 2024-12-19 | 4.08 | 4.14 | 4.03 | 4.1 | -0.73% | 349,504 | 142,365,671 |
| 2024-12-18 | 4.08 | 4.18 | 4.06 | 4.13 | +1.47% | 526,317 | 217,708,296 |
| 2024-12-17 | 4.09 | 4.14 | 4.04 | 4.07 | -0.49% | 356,767 | 145,743,284 |
| 2024-12-16 | 4.02 | 4.12 | 4.01 | 4.09 | +1.74% | 544,102 | 222,185,863 |
| 2024-12-13 | 4.09 | 4.09 | 4 | 4.02 | -1.95% | 459,326 | 185,181,635 |
| 2024-12-12 | 4.11 | 4.12 | 4.07 | 4.1 | -0.49% | 389,999 | 159,725,553 |
| 2024-12-11 | 4.1 | 4.12 | 4.08 | 4.12 | +0.49% | 285,951 | 117,447,179 |
| 2024-12-10 | 4.23 | 4.25 | 4.1 | 4.1 | -1.44% | 686,516 | 283,845,163 |
| 2024-12-09 | 4.16 | 4.2 | 4.13 | 4.16 | -0.24% | 319,280 | 132,990,982 |
| 2024-12-06 | 4.14 | 4.18 | 4.14 | 4.17 | +0.72% | 291,643 | 121,398,370 |
| 2024-12-05 | 4.25 | 4.26 | 4.14 | 4.14 | -2.13% | 371,039 | 154,803,489 |
| 2024-12-04 | 4.15 | 4.29 | 4.12 | 4.23 | +1.93% | 714,614 | 301,808,405 |
| 2024-12-03 | 4.11 | 4.17 | 4.05 | 4.15 | +0.97% | 628,127 | 258,564,703 |
| 2024-12-02 | 4.09 | 4.16 | 4.06 | 4.11 | +0.98% | 554,153 | 227,671,161 |
| 2024-11-29 | 4.1 | 4.13 | 4.07 | 4.07 | -0.73% | 412,634 | 169,043,566 |
| 2024-11-28 | 4.12 | 4.13 | 4.07 | 4.1 | -0.49% | 257,381 | 105,494,762 |
| 2024-11-27 | 4.09 | 4.13 | 4.04 | 4.12 | +0.49% | 342,100 | 140,050,153 |
| 2024-11-26 | 4.1 | 4.12 | 4.03 | 4.1 | -0.24% | 401,295 | 163,761,754 |
| 2024-11-25 | 4.07 | 4.18 | 4.05 | 4.11 | +0.49% | 467,662 | 192,745,507 |
| 2024-11-22 | 4.28 | 4.31 | 4.09 | 4.09 | -4.22% | 533,208 | 223,178,554 |
| 2024-11-21 | 4.31 | 4.33 | 4.23 | 4.27 | -0.7% | 353,262 | 150,891,159 |
| 2024-11-20 | 4.34 | 4.38 | 4.28 | 4.3 | -0.69% | 504,123 | 217,934,774 |
| 2024-11-19 | 4.3 | 4.38 | 4.27 | 4.33 | +1.17% | 474,959 | 204,798,248 |
| 2024-11-18 | 4.28 | 4.42 | 4.26 | 4.28 | +0.23% | 574,482 | 249,456,127 |
| 2024-11-15 | 4.23 | 4.35 | 4.21 | 4.27 | +0.95% | 550,842 | 236,342,798 |
| 2024-11-14 | 4.26 | 4.33 | 4.22 | 4.23 | -1.17% | 386,971 | 165,493,574 |
| 2024-11-13 | 4.23 | 4.3 | 4.21 | 4.28 | +0.71% | 413,671 | 176,446,652 |
| 2024-11-12 | 4.27 | 4.33 | 4.22 | 4.25 | -0.7% | 448,718 | 191,891,916 |
| 2024-11-11 | 4.37 | 4.37 | 4.22 | 4.28 | -2.06% | 431,891 | 184,584,469 |
| 2024-11-08 | 4.48 | 4.51 | 4.33 | 4.37 | -2.24% | 582,800 | 256,225,589 |
| 2024-11-07 | 4.4 | 4.48 | 4.38 | 4.47 | +1.36% | 430,913 | 191,062,911 |
| 2024-11-06 | 4.38 | 4.51 | 4.36 | 4.41 | +0.23% | 488,229 | 215,985,862 |
| 2024-11-05 | 4.38 | 4.41 | 4.33 | 4.4 | +0.46% | 488,022 | 213,396,935 |
| 2024-11-04 | 4.37 | 4.39 | 4.31 | 4.38 | +0.23% | 367,975 | 160,233,592 |
| 2024-11-01 | 4.39 | 4.43 | 4.35 | 4.37 | +0.23% | 413,203 | 181,371,872 |
| 2024-10-31 | 4.36 | 4.39 | 4.28 | 4.36 | -0.23% | 423,688 | 184,168,080 |
| 2024-10-30 | 4.54 | 4.62 | 4.33 | 4.37 | -3.96% | 781,791 | 347,168,610 |
| 2024-10-29 | 4.57 | 4.62 | 4.5 | 4.55 | +0.44% | 623,615 | 283,761,866 |
| 2024-10-28 | 4.55 | 4.57 | 4.45 | 4.53 | -0.88% | 447,293 | 201,515,015 |
| 2024-10-25 | 4.53 | 4.62 | 4.5 | 4.57 | +1.11% | 412,382 | 188,136,537 |
| 2024-10-24 | 4.55 | 4.55 | 4.47 | 4.52 | -0.44% | 293,341 | 132,240,317 |
| 2024-10-23 | 4.49 | 4.59 | 4.49 | 4.54 | +2.25% | 499,868 | 226,911,169 |
| 2024-10-22 | 4.35 | 4.48 | 4.33 | 4.44 | +2.3% | 447,364 | 197,749,577 |
| 2024-10-21 | 4.37 | 4.4 | 4.27 | 4.34 | 0% | 435,710 | 188,928,526 |
| 2024-10-18 | 4.33 | 4.42 | 4.27 | 4.34 | +1.17% | 472,609 | 205,792,666 |
| 2024-10-17 | 4.4 | 4.45 | 4.28 | 4.29 | -2.28% | 323,308 | 140,853,429 |
| 2024-10-16 | 4.33 | 4.44 | 4.3 | 4.39 | +0.23% | 334,828 | 146,378,830 |
| 2024-10-15 | 4.55 | 4.56 | 4.37 | 4.38 | -4.16% | 479,209 | 213,777,376 |
| 2024-10-14 | 4.55 | 4.62 | 4.51 | 4.57 | +0.66% | 400,599 | 183,044,678 |
| 2024-10-11 | 4.6 | 4.65 | 4.48 | 4.54 | -0.87% | 435,219 | 199,125,341 |
| 2024-10-10 | 4.49 | 4.73 | 4.48 | 4.58 | +1.55% | 638,608 | 294,049,641 |
| 2024-10-09 | 4.76 | 4.76 | 4.48 | 4.51 | -6.63% | 866,351 | 399,840,550 |
| 2024-10-08 | 4.99 | 4.99 | 4.64 | 4.83 | +6.39% | 1,030,625 | 497,083,546 |
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：