股票概览
4.39
-4.36%
-0.2
4.93
开盘价
4.93
最高价
4.3
最低价
1,895,503
成交量
数据更新至: 2024-12-31
技术指标
4.13
MA5 (5日均线)
4.01
MA10 (10日均线)
4.02
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 | 4.93 | 4.93 | 4.3 | 4.39 | -4.36% | 1,895,503 | 876,290,640 |
| 2024-12-30 | 4.59 | 4.59 | 4.5 | 4.59 | +10.07% | 357,156 | 163,879,339 |
| 2024-12-27 | 3.82 | 4.17 | 3.82 | 4.17 | +10.03% | 285,585 | 118,264,747 |
| 2024-12-26 | 3.69 | 3.83 | 3.68 | 3.79 | +2.16% | 120,854 | 45,773,824 |
| 2024-12-25 | 3.77 | 3.81 | 3.6 | 3.71 | -2.37% | 160,201 | 58,818,200 |
| 2024-12-24 | 3.8 | 3.86 | 3.76 | 3.8 | +0.8% | 125,101 | 47,534,184 |
| 2024-12-23 | 4.02 | 4.03 | 3.73 | 3.77 | -5.51% | 217,007 | 83,271,892 |
| 2024-12-20 | 3.96 | 4.03 | 3.93 | 3.99 | +1.27% | 143,464 | 57,074,427 |
| 2024-12-19 | 3.9 | 3.98 | 3.88 | 3.94 | 0% | 130,035 | 51,094,145 |
| 2024-12-18 | 3.9 | 4 | 3.83 | 3.94 | +1.29% | 180,001 | 70,883,221 |
| 2024-12-17 | 4.1 | 4.11 | 3.88 | 3.89 | -5.12% | 226,895 | 89,854,572 |
| 2024-12-16 | 4.09 | 4.2 | 4.08 | 4.1 | -0.24% | 182,556 | 75,580,617 |
| 2024-12-13 | 4.09 | 4.18 | 4.08 | 4.11 | -0.24% | 258,784 | 107,046,208 |
| 2024-12-12 | 4.09 | 4.12 | 4.04 | 4.12 | +0.73% | 151,532 | 61,928,632 |
| 2024-12-11 | 4 | 4.1 | 3.99 | 4.09 | +2.25% | 219,482 | 89,238,465 |
| 2024-12-10 | 4.11 | 4.15 | 3.99 | 4 | -1.23% | 212,159 | 86,057,140 |
| 2024-12-09 | 4.07 | 4.11 | 3.99 | 4.05 | -0.25% | 164,196 | 66,232,402 |
| 2024-12-06 | 3.98 | 4.06 | 3.96 | 4.06 | +2.27% | 211,880 | 85,075,928 |
| 2024-12-05 | 3.91 | 3.98 | 3.9 | 3.97 | +1.28% | 121,847 | 48,153,433 |
| 2024-12-04 | 4 | 4 | 3.89 | 3.92 | -2% | 189,898 | 74,833,824 |
| 2024-12-03 | 4 | 4.02 | 3.93 | 4 | +0.25% | 194,378 | 77,310,738 |
| 2024-12-02 | 3.81 | 4.02 | 3.79 | 3.99 | +5.28% | 351,227 | 138,174,518 |
| 2024-11-29 | 3.78 | 3.81 | 3.71 | 3.79 | -0.26% | 191,098 | 72,115,524 |
| 2024-11-28 | 3.8 | 3.86 | 3.79 | 3.8 | -0.52% | 208,133 | 79,685,980 |
| 2024-11-27 | 3.83 | 3.83 | 3.67 | 3.82 | -0.52% | 186,157 | 69,621,749 |
| 2024-11-26 | 3.88 | 3.92 | 3.81 | 3.84 | -1.03% | 166,296 | 64,284,034 |
| 2024-11-25 | 3.8 | 3.89 | 3.7 | 3.88 | +2.65% | 201,284 | 76,750,014 |
| 2024-11-22 | 3.8 | 3.92 | 3.77 | 3.78 | -0.79% | 311,387 | 119,385,541 |
| 2024-11-21 | 3.75 | 3.85 | 3.73 | 3.81 | +1.6% | 175,538 | 66,676,341 |
| 2024-11-20 | 3.71 | 3.78 | 3.69 | 3.75 | +1.08% | 179,748 | 67,047,305 |
| 2024-11-19 | 3.64 | 3.71 | 3.59 | 3.71 | +1.92% | 160,835 | 58,732,002 |
| 2024-11-18 | 3.69 | 3.74 | 3.6 | 3.64 | -1.09% | 221,292 | 81,161,101 |
| 2024-11-15 | 3.75 | 3.81 | 3.67 | 3.68 | -2.65% | 211,580 | 79,287,823 |
| 2024-11-14 | 3.94 | 3.94 | 3.77 | 3.78 | -4.06% | 258,430 | 99,385,613 |
| 2024-11-13 | 3.91 | 3.96 | 3.86 | 3.94 | -0.51% | 221,750 | 86,744,726 |
| 2024-11-12 | 4.01 | 4.06 | 3.9 | 3.96 | -1% | 425,991 | 168,988,631 |
| 2024-11-11 | 4.15 | 4.15 | 3.95 | 4 | -3.61% | 541,211 | 217,248,143 |
| 2024-11-08 | 4 | 4.33 | 3.89 | 4.15 | +5.06% | 747,010 | 305,252,356 |
| 2024-11-07 | 3.82 | 3.98 | 3.79 | 3.95 | +3.13% | 456,282 | 178,140,260 |
| 2024-11-06 | 3.82 | 3.9 | 3.73 | 3.83 | +0.26% | 501,857 | 191,421,110 |
| 2024-11-05 | 3.75 | 3.83 | 3.7 | 3.82 | +2.96% | 506,445 | 191,744,702 |
| 2024-11-04 | 3.61 | 3.88 | 3.61 | 3.71 | +2.77% | 688,315 | 258,729,773 |
| 2024-11-01 | 3.9 | 3.99 | 3.55 | 3.61 | -6.72% | 807,799 | 299,418,344 |
| 2024-10-31 | 4.05 | 4.16 | 3.8 | 3.87 | +2.38% | 1,300,028 | 512,302,574 |
| 2024-10-30 | 3.44 | 3.78 | 3.42 | 3.78 | +9.88% | 537,521 | 197,224,087 |
| 2024-10-29 | 3.4 | 3.59 | 3.34 | 3.44 | +1.47% | 361,444 | 125,006,460 |
| 2024-10-28 | 3.3 | 3.39 | 3.28 | 3.39 | +3.35% | 189,804 | 63,612,231 |
| 2024-10-25 | 3.25 | 3.29 | 3.24 | 3.28 | +0.61% | 98,290 | 32,190,979 |
| 2024-10-24 | 3.24 | 3.27 | 3.23 | 3.26 | +1.24% | 106,423 | 34,546,296 |
| 2024-10-23 | 3.29 | 3.29 | 3.21 | 3.22 | -0.92% | 150,903 | 48,985,553 |
| 2024-10-22 | 3.17 | 3.27 | 3.15 | 3.25 | +3.17% | 158,756 | 51,116,198 |
| 2024-10-21 | 3.19 | 3.19 | 3.14 | 3.15 | -0.32% | 122,243 | 38,646,139 |
| 2024-10-18 | 3.11 | 3.2 | 3.09 | 3.16 | +2.27% | 145,185 | 45,702,252 |
| 2024-10-17 | 3.16 | 3.19 | 3.09 | 3.09 | -2.22% | 108,974 | 34,166,058 |
| 2024-10-16 | 3.11 | 3.18 | 3.1 | 3.16 | +0.96% | 106,408 | 33,539,883 |
| 2024-10-15 | 3.16 | 3.18 | 3.12 | 3.13 | -1.26% | 131,954 | 41,649,307 |
| 2024-10-14 | 3.07 | 3.17 | 3.05 | 3.17 | +3.26% | 162,183 | 50,649,129 |
| 2024-10-11 | 3.19 | 3.2 | 3.02 | 3.07 | -3.76% | 192,431 | 59,644,115 |
| 2024-10-10 | 3.18 | 3.26 | 3.14 | 3.19 | +0.95% | 203,708 | 65,122,859 |
| 2024-10-09 | 3.37 | 3.37 | 3.15 | 3.16 | -7.33% | 259,368 | 83,995,649 |
| 2024-10-08 | 3.53 | 3.54 | 3.22 | 3.41 | +5.9% | 442,600 | 149,742,525 |
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：