股票概览
4
-1.23%
-0.05
4.06
开盘价
4.11
最高价
3.99
最低价
53,569
成交量
数据更新至: 2024-12-31
技术指标
4.06
MA5 (5日均线)
4.13
MA10 (10日均线)
4.27
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 | 4.06 | 4.11 | 3.99 | 4 | -1.23% | 53,569 | 21,645,402 |
| 2024-12-30 | 4.11 | 4.13 | 4.03 | 4.05 | -2.17% | 50,866 | 20,631,732 |
| 2024-12-27 | 4.04 | 4.18 | 4.04 | 4.14 | +2.22% | 59,062 | 24,391,201 |
| 2024-12-26 | 4.04 | 4.09 | 4.02 | 4.05 | +0.25% | 37,390 | 15,177,060 |
| 2024-12-25 | 4.13 | 4.14 | 3.97 | 4.04 | -2.18% | 78,620 | 31,647,825 |
| 2024-12-24 | 4.08 | 4.15 | 4.08 | 4.13 | +1.23% | 54,028 | 22,214,757 |
| 2024-12-23 | 4.3 | 4.3 | 4.07 | 4.08 | -4.9% | 92,691 | 38,381,784 |
| 2024-12-20 | 4.28 | 4.34 | 4.26 | 4.29 | +0.23% | 50,176 | 21,552,235 |
| 2024-12-19 | 4.24 | 4.31 | 4.18 | 4.28 | +0.47% | 81,125 | 34,384,174 |
| 2024-12-18 | 4.26 | 4.34 | 4.21 | 4.26 | +0.71% | 83,003 | 35,520,038 |
| 2024-12-17 | 4.53 | 4.54 | 4.21 | 4.23 | -6% | 150,003 | 64,769,363 |
| 2024-12-16 | 4.45 | 4.54 | 4.45 | 4.5 | +0.9% | 85,321 | 38,424,156 |
| 2024-12-13 | 4.56 | 4.57 | 4.46 | 4.46 | -2.41% | 89,828 | 40,359,070 |
| 2024-12-12 | 4.46 | 4.57 | 4.45 | 4.57 | +2.24% | 91,630 | 41,442,494 |
| 2024-12-11 | 4.39 | 4.48 | 4.39 | 4.47 | +1.82% | 63,414 | 28,189,925 |
| 2024-12-10 | 4.54 | 4.58 | 4.38 | 4.39 | -1.35% | 111,664 | 49,819,593 |
| 2024-12-09 | 4.48 | 4.51 | 4.39 | 4.45 | -0.67% | 93,046 | 41,396,637 |
| 2024-12-06 | 4.35 | 4.53 | 4.34 | 4.48 | +3.46% | 138,748 | 61,846,909 |
| 2024-12-05 | 4.27 | 4.34 | 4.24 | 4.33 | +0.93% | 65,901 | 28,429,540 |
| 2024-12-04 | 4.38 | 4.4 | 4.26 | 4.29 | -2.28% | 84,319 | 36,515,284 |
| 2024-12-03 | 4.36 | 4.48 | 4.35 | 4.39 | +0.46% | 100,803 | 44,438,428 |
| 2024-12-02 | 4.29 | 4.4 | 4.29 | 4.37 | +1.63% | 114,158 | 49,754,312 |
| 2024-11-29 | 4.3 | 4.35 | 4.21 | 4.3 | 0% | 141,099 | 60,428,256 |
| 2024-11-28 | 4.13 | 4.41 | 4.11 | 4.3 | +3.86% | 190,930 | 81,809,185 |
| 2024-11-27 | 4.13 | 4.15 | 3.99 | 4.14 | +0.24% | 98,822 | 40,197,062 |
| 2024-11-26 | 4.15 | 4.23 | 4.13 | 4.13 | -0.48% | 70,364 | 29,276,507 |
| 2024-11-25 | 4.06 | 4.16 | 4.03 | 4.15 | +2.22% | 80,264 | 32,913,744 |
| 2024-11-22 | 4.16 | 4.19 | 4.05 | 4.06 | -2.4% | 94,758 | 39,228,002 |
| 2024-11-21 | 4.17 | 4.24 | 4.1 | 4.16 | -0.24% | 102,721 | 42,858,547 |
| 2024-11-20 | 4.08 | 4.19 | 4.08 | 4.17 | +1.46% | 77,274 | 31,991,540 |
| 2024-11-19 | 4.1 | 4.12 | 4.02 | 4.11 | +0.49% | 71,732 | 29,180,263 |
| 2024-11-18 | 4.07 | 4.22 | 4.05 | 4.09 | +1.24% | 112,484 | 46,446,881 |
| 2024-11-15 | 4.09 | 4.15 | 4.02 | 4.04 | -0.74% | 64,153 | 26,218,161 |
| 2024-11-14 | 4.17 | 4.19 | 4.06 | 4.07 | -2.63% | 63,613 | 26,188,245 |
| 2024-11-13 | 4.18 | 4.22 | 4.09 | 4.18 | 0% | 89,014 | 36,894,629 |
| 2024-11-12 | 4.29 | 4.32 | 4.16 | 4.18 | -2.79% | 110,006 | 46,700,719 |
| 2024-11-11 | 4.18 | 4.39 | 4.16 | 4.3 | +3.12% | 133,174 | 57,059,486 |
| 2024-11-08 | 4.26 | 4.29 | 4.12 | 4.17 | -2.34% | 138,843 | 58,134,873 |
| 2024-11-07 | 4 | 4.31 | 3.98 | 4.27 | +6.22% | 168,756 | 70,571,537 |
| 2024-11-06 | 3.97 | 4.05 | 3.93 | 4.02 | +1.01% | 113,175 | 45,159,218 |
| 2024-11-05 | 3.92 | 3.98 | 3.91 | 3.98 | +1.79% | 100,225 | 39,605,533 |
| 2024-11-04 | 3.84 | 3.91 | 3.81 | 3.91 | +2.09% | 69,314 | 26,803,094 |
| 2024-11-01 | 3.93 | 3.95 | 3.83 | 3.83 | -2.54% | 89,289 | 34,633,091 |
| 2024-10-31 | 3.86 | 3.94 | 3.86 | 3.93 | +3.42% | 125,396 | 48,929,538 |
| 2024-10-30 | 3.76 | 3.82 | 3.76 | 3.8 | 0% | 56,399 | 21,367,488 |
| 2024-10-29 | 3.89 | 3.95 | 3.78 | 3.8 | -2.31% | 98,743 | 37,796,365 |
| 2024-10-28 | 3.77 | 3.89 | 3.77 | 3.89 | +3.18% | 106,477 | 40,878,925 |
| 2024-10-25 | 3.7 | 3.78 | 3.7 | 3.77 | +1.62% | 74,428 | 27,957,876 |
| 2024-10-24 | 3.69 | 3.74 | 3.68 | 3.71 | +0.27% | 63,321 | 23,519,114 |
| 2024-10-23 | 3.67 | 3.74 | 3.66 | 3.7 | +0.54% | 76,144 | 28,220,508 |
| 2024-10-22 | 3.6 | 3.68 | 3.59 | 3.68 | +2.22% | 75,924 | 27,563,675 |
| 2024-10-21 | 3.63 | 3.64 | 3.58 | 3.6 | 0% | 72,697 | 26,201,470 |
| 2024-10-18 | 3.58 | 3.64 | 3.5 | 3.6 | +1.69% | 74,634 | 26,575,362 |
| 2024-10-17 | 3.63 | 3.65 | 3.53 | 3.54 | -2.48% | 63,089 | 22,641,415 |
| 2024-10-16 | 3.58 | 3.65 | 3.55 | 3.63 | +0.83% | 68,916 | 24,860,144 |
| 2024-10-15 | 3.66 | 3.69 | 3.59 | 3.6 | -2.7% | 73,027 | 26,571,678 |
| 2024-10-14 | 3.65 | 3.7 | 3.61 | 3.7 | +3.35% | 115,549 | 42,256,588 |
| 2024-10-11 | 3.65 | 3.71 | 3.56 | 3.58 | -3.24% | 82,133 | 29,787,160 |
| 2024-10-10 | 3.68 | 3.78 | 3.61 | 3.7 | +0.54% | 113,253 | 41,966,324 |
| 2024-10-09 | 3.91 | 3.91 | 3.66 | 3.68 | -8.68% | 155,975 | 59,048,091 |
| 2024-10-08 | 4.21 | 4.21 | 3.85 | 4.03 | +4.95% | 259,177 | 103,828,498 |
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：