股票概览
4.2
-4.33%
-0.19
4.39
开盘价
4.41
最高价
4.2
最低价
363,206
成交量
数据更新至: 2024-12-31
技术指标
4.33
MA5 (5日均线)
4.36
MA10 (10日均线)
4.46
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 | 4.41 | 4.2 | 4.2 | -4.33% | 363,206 | 155,221,475 |
| 2024-12-30 | 4.43 | 4.43 | 4.35 | 4.39 | -0.9% | 239,946 | 105,198,457 |
| 2024-12-27 | 4.41 | 4.48 | 4.38 | 4.43 | +1.14% | 298,078 | 132,162,135 |
| 2024-12-26 | 4.26 | 4.42 | 4.25 | 4.38 | +2.58% | 293,148 | 127,828,937 |
| 2024-12-25 | 4.38 | 4.38 | 4.24 | 4.27 | -2.06% | 276,462 | 118,584,815 |
| 2024-12-24 | 4.27 | 4.37 | 4.27 | 4.36 | +1.4% | 273,000 | 118,355,411 |
| 2024-12-23 | 4.38 | 4.39 | 4.28 | 4.3 | -2.27% | 354,690 | 153,518,669 |
| 2024-12-20 | 4.46 | 4.46 | 4.38 | 4.4 | -1.12% | 288,802 | 127,435,296 |
| 2024-12-19 | 4.4 | 4.47 | 4.35 | 4.45 | +0.23% | 292,785 | 129,276,298 |
| 2024-12-18 | 4.42 | 4.48 | 4.4 | 4.44 | +1.37% | 282,600 | 125,728,399 |
| 2024-12-17 | 4.48 | 4.51 | 4.35 | 4.38 | -2.23% | 450,854 | 198,975,324 |
| 2024-12-16 | 4.49 | 4.53 | 4.46 | 4.48 | -0.22% | 330,927 | 148,663,409 |
| 2024-12-13 | 4.51 | 4.55 | 4.45 | 4.49 | -1.32% | 516,613 | 232,080,412 |
| 2024-12-12 | 4.64 | 4.65 | 4.53 | 4.55 | -2.15% | 552,816 | 252,592,747 |
| 2024-12-11 | 4.64 | 4.68 | 4.59 | 4.65 | +0.43% | 475,440 | 220,655,421 |
| 2024-12-10 | 4.8 | 4.8 | 4.61 | 4.63 | -0.43% | 825,800 | 387,956,655 |
| 2024-12-09 | 4.73 | 4.8 | 4.61 | 4.65 | -1.06% | 713,381 | 335,017,855 |
| 2024-12-06 | 4.61 | 4.75 | 4.6 | 4.7 | +1.95% | 849,008 | 397,665,766 |
| 2024-12-05 | 4.5 | 4.66 | 4.48 | 4.61 | +2.44% | 539,905 | 246,822,920 |
| 2024-12-04 | 4.47 | 4.64 | 4.43 | 4.5 | +0.67% | 632,744 | 287,220,812 |
| 2024-12-03 | 4.46 | 4.49 | 4.41 | 4.47 | +0.22% | 486,725 | 216,365,190 |
| 2024-12-02 | 4.35 | 4.53 | 4.31 | 4.46 | +2.53% | 650,190 | 289,580,494 |
| 2024-11-29 | 4.15 | 4.49 | 4.12 | 4.35 | +4.82% | 737,465 | 319,228,483 |
| 2024-11-28 | 4.17 | 4.2 | 4.13 | 4.15 | -0.48% | 247,818 | 103,167,325 |
| 2024-11-27 | 4.08 | 4.17 | 4.03 | 4.17 | +1.96% | 331,466 | 135,951,579 |
| 2024-11-26 | 4.13 | 4.16 | 4.07 | 4.09 | -1.21% | 232,600 | 95,629,638 |
| 2024-11-25 | 4.15 | 4.18 | 4.07 | 4.14 | -0.24% | 344,506 | 141,971,319 |
| 2024-11-22 | 4.36 | 4.37 | 4.12 | 4.15 | -4.6% | 505,393 | 214,669,891 |
| 2024-11-21 | 4.37 | 4.39 | 4.31 | 4.35 | -0.68% | 278,499 | 120,985,636 |
| 2024-11-20 | 4.35 | 4.4 | 4.34 | 4.38 | +0.23% | 358,015 | 156,405,413 |
| 2024-11-19 | 4.32 | 4.37 | 4.25 | 4.37 | +1.16% | 407,745 | 175,583,014 |
| 2024-11-18 | 4.35 | 4.5 | 4.28 | 4.32 | 0% | 579,744 | 253,916,917 |
| 2024-11-15 | 4.42 | 4.46 | 4.31 | 4.32 | -2.7% | 491,650 | 215,850,991 |
| 2024-11-14 | 4.6 | 4.61 | 4.42 | 4.44 | -3.69% | 552,614 | 247,995,711 |
| 2024-11-13 | 4.62 | 4.65 | 4.53 | 4.61 | 0% | 482,589 | 221,068,629 |
| 2024-11-12 | 4.77 | 4.78 | 4.55 | 4.61 | -2.95% | 715,622 | 332,990,163 |
| 2024-11-11 | 4.7 | 4.86 | 4.68 | 4.75 | +0.85% | 902,183 | 427,703,390 |
| 2024-11-08 | 4.99 | 4.99 | 4.68 | 4.71 | -2.89% | 1,832,559 | 874,891,664 |
| 2024-11-07 | 4.4 | 4.85 | 4.36 | 4.85 | +9.98% | 2,123,180 | 1,005,318,669 |
| 2024-11-06 | 4.42 | 4.47 | 4.35 | 4.41 | -0.45% | 563,477 | 248,626,129 |
| 2024-11-05 | 4.35 | 4.43 | 4.33 | 4.43 | +1.61% | 548,918 | 241,099,295 |
| 2024-11-04 | 4.26 | 4.41 | 4.26 | 4.36 | +1.63% | 460,785 | 200,326,585 |
| 2024-11-01 | 4.38 | 4.43 | 4.22 | 4.29 | -2.94% | 874,989 | 376,763,793 |
| 2024-10-31 | 4.12 | 4.57 | 4.1 | 4.42 | +6.51% | 1,351,653 | 589,171,380 |
| 2024-10-30 | 4.15 | 4.23 | 4.11 | 4.15 | 0% | 414,390 | 172,512,443 |
| 2024-10-29 | 4.26 | 4.28 | 4.13 | 4.15 | -1.89% | 459,996 | 192,748,663 |
| 2024-10-28 | 4.19 | 4.25 | 4.13 | 4.23 | +1.44% | 464,945 | 195,446,208 |
| 2024-10-25 | 4.06 | 4.22 | 4.05 | 4.17 | +2.46% | 537,719 | 221,656,427 |
| 2024-10-24 | 4.08 | 4.16 | 4.03 | 4.07 | -0.97% | 331,944 | 135,235,420 |
| 2024-10-23 | 4.06 | 4.19 | 4.05 | 4.11 | +1.48% | 563,076 | 232,030,128 |
| 2024-10-22 | 4.01 | 4.05 | 3.99 | 4.05 | +1.25% | 353,252 | 141,827,476 |
| 2024-10-21 | 4.06 | 4.08 | 3.98 | 4 | -0.74% | 411,771 | 165,403,120 |
| 2024-10-18 | 3.88 | 4.09 | 3.86 | 4.03 | +3.87% | 516,407 | 205,524,912 |
| 2024-10-17 | 3.99 | 4.02 | 3.87 | 3.88 | -2.51% | 415,901 | 164,045,631 |
| 2024-10-16 | 3.94 | 4.02 | 3.92 | 3.98 | -0.25% | 290,883 | 115,590,520 |
| 2024-10-15 | 4.12 | 4.15 | 3.98 | 3.99 | -2.92% | 515,195 | 209,047,801 |
| 2024-10-14 | 4.04 | 4.14 | 4.02 | 4.11 | +2.24% | 536,192 | 218,810,826 |
| 2024-10-11 | 4.13 | 4.18 | 3.99 | 4.02 | -4.96% | 779,549 | 318,315,851 |
| 2024-10-10 | 4.03 | 4.43 | 3.98 | 4.23 | +4.96% | 1,366,853 | 583,800,005 |
| 2024-10-09 | 4.36 | 4.36 | 4.01 | 4.03 | -8.41% | 827,320 | 343,024,265 |
| 2024-10-08 | 4.57 | 4.57 | 4.22 | 4.4 | +6.02% | 1,208,420 | 534,285,677 |
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：