股票概览
4.69
-2.49%
-0.12
4.82
开盘价
4.82
最高价
4.68
最低价
399,547
成交量
数据更新至: 2024-12-31
技术指标
4.78
MA5 (5日均线)
4.81
MA10 (10日均线)
4.89
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 | 4.82 | 4.82 | 4.68 | 4.69 | -2.49% | 399,547 | 189,413,868 |
| 2024-12-30 | 4.81 | 4.83 | 4.78 | 4.81 | 0% | 264,758 | 127,144,233 |
| 2024-12-27 | 4.78 | 4.85 | 4.77 | 4.81 | +0.63% | 259,116 | 124,821,681 |
| 2024-12-26 | 4.79 | 4.82 | 4.76 | 4.78 | -0.21% | 244,080 | 117,029,512 |
| 2024-12-25 | 4.84 | 4.85 | 4.74 | 4.79 | -1.03% | 295,096 | 141,172,034 |
| 2024-12-24 | 4.79 | 4.85 | 4.79 | 4.84 | +1.04% | 325,924 | 157,059,727 |
| 2024-12-23 | 4.82 | 4.85 | 4.77 | 4.79 | -0.83% | 392,135 | 188,724,513 |
| 2024-12-20 | 4.85 | 4.89 | 4.81 | 4.83 | -0.62% | 329,349 | 159,061,338 |
| 2024-12-19 | 4.85 | 4.88 | 4.79 | 4.86 | -0.41% | 400,062 | 193,215,903 |
| 2024-12-18 | 4.92 | 4.96 | 4.86 | 4.88 | -0.41% | 359,834 | 176,670,634 |
| 2024-12-17 | 4.93 | 4.96 | 4.87 | 4.9 | -0.81% | 444,768 | 218,565,859 |
| 2024-12-16 | 4.95 | 4.98 | 4.91 | 4.94 | -0.6% | 364,889 | 180,239,110 |
| 2024-12-13 | 5.06 | 5.07 | 4.96 | 4.97 | -2.55% | 642,673 | 321,274,499 |
| 2024-12-12 | 5.1 | 5.12 | 5.03 | 5.1 | 0% | 604,432 | 306,779,589 |
| 2024-12-11 | 5.02 | 5.14 | 5.01 | 5.1 | +1.59% | 692,635 | 352,843,267 |
| 2024-12-10 | 5.18 | 5.18 | 5.01 | 5.02 | 0% | 876,750 | 446,046,841 |
| 2024-12-09 | 4.99 | 5.19 | 4.98 | 5.02 | +1.62% | 1,254,051 | 636,800,677 |
| 2024-12-06 | 4.82 | 4.98 | 4.81 | 4.94 | +2.07% | 865,714 | 426,231,833 |
| 2024-12-05 | 4.85 | 4.88 | 4.79 | 4.84 | -1.22% | 771,410 | 372,321,941 |
| 2024-12-04 | 5.09 | 5.13 | 4.89 | 4.9 | 0% | 1,223,104 | 610,310,144 |
| 2024-12-03 | 4.91 | 4.93 | 4.85 | 4.9 | -0.2% | 339,081 | 165,671,793 |
| 2024-12-02 | 4.86 | 4.93 | 4.85 | 4.91 | +1.24% | 446,074 | 218,222,772 |
| 2024-11-29 | 4.81 | 4.88 | 4.77 | 4.85 | +0.41% | 458,588 | 221,985,073 |
| 2024-11-28 | 4.81 | 4.87 | 4.78 | 4.83 | +0.63% | 421,234 | 203,365,978 |
| 2024-11-27 | 4.76 | 4.82 | 4.63 | 4.8 | +0.84% | 409,443 | 192,976,547 |
| 2024-11-26 | 4.75 | 4.8 | 4.74 | 4.76 | 0% | 301,405 | 143,790,705 |
| 2024-11-25 | 4.77 | 4.82 | 4.7 | 4.76 | +0.21% | 359,325 | 171,404,870 |
| 2024-11-22 | 4.9 | 4.93 | 4.75 | 4.75 | -3.26% | 421,748 | 204,106,259 |
| 2024-11-21 | 4.91 | 4.98 | 4.86 | 4.91 | -0.2% | 398,086 | 195,768,292 |
| 2024-11-20 | 4.89 | 4.94 | 4.87 | 4.92 | +0.61% | 370,724 | 181,808,288 |
| 2024-11-19 | 4.86 | 4.92 | 4.81 | 4.89 | +0.82% | 389,738 | 189,632,603 |
| 2024-11-18 | 4.88 | 4.97 | 4.83 | 4.85 | -0.21% | 522,982 | 256,348,026 |
| 2024-11-15 | 4.91 | 4.98 | 4.86 | 4.86 | -1.82% | 476,248 | 234,612,929 |
| 2024-11-14 | 5.07 | 5.1 | 4.93 | 4.95 | -2.37% | 564,843 | 282,861,177 |
| 2024-11-13 | 5.04 | 5.12 | 5.02 | 5.07 | -0.2% | 481,578 | 243,882,317 |
| 2024-11-12 | 5.16 | 5.2 | 5.02 | 5.08 | -1.74% | 701,182 | 359,874,212 |
| 2024-11-11 | 5.16 | 5.18 | 5.07 | 5.17 | -0.19% | 683,663 | 350,870,852 |
| 2024-11-08 | 5.3 | 5.35 | 5.13 | 5.18 | -0.77% | 870,292 | 453,786,091 |
| 2024-11-07 | 5.1 | 5.23 | 5.06 | 5.22 | +0.77% | 820,179 | 423,942,473 |
| 2024-11-06 | 5.25 | 5.29 | 5.15 | 5.18 | -0.38% | 1,048,100 | 546,936,924 |
| 2024-11-05 | 5.05 | 5.22 | 5.01 | 5.2 | +2.97% | 1,193,940 | 615,581,707 |
| 2024-11-04 | 5.08 | 5.1 | 4.96 | 5.05 | +0.8% | 900,503 | 452,299,445 |
| 2024-11-01 | 4.9 | 5.14 | 4.88 | 5.01 | +1.83% | 1,500,505 | 755,200,579 |
| 2024-10-31 | 4.88 | 4.94 | 4.83 | 4.92 | +1.44% | 673,109 | 329,962,324 |
| 2024-10-30 | 4.85 | 4.92 | 4.78 | 4.85 | +0.21% | 535,787 | 259,686,433 |
| 2024-10-29 | 4.98 | 4.99 | 4.82 | 4.84 | -2.02% | 629,209 | 307,270,504 |
| 2024-10-28 | 4.83 | 4.94 | 4.82 | 4.94 | +2.28% | 618,280 | 302,673,602 |
| 2024-10-25 | 4.79 | 4.85 | 4.77 | 4.83 | +0.63% | 511,577 | 245,825,276 |
| 2024-10-24 | 4.78 | 4.81 | 4.72 | 4.8 | 0% | 399,884 | 190,603,644 |
| 2024-10-23 | 4.8 | 4.84 | 4.77 | 4.8 | 0% | 465,532 | 223,661,167 |
| 2024-10-22 | 4.71 | 4.8 | 4.71 | 4.8 | +1.27% | 578,262 | 275,434,613 |
| 2024-10-21 | 4.73 | 4.8 | 4.71 | 4.74 | +0.42% | 610,999 | 290,780,485 |
| 2024-10-18 | 4.63 | 4.79 | 4.62 | 4.72 | +1.51% | 641,331 | 300,831,307 |
| 2024-10-17 | 4.75 | 4.77 | 4.65 | 4.65 | -1.69% | 377,920 | 177,784,396 |
| 2024-10-16 | 4.69 | 4.77 | 4.67 | 4.73 | +0.42% | 443,850 | 209,801,203 |
| 2024-10-15 | 4.83 | 4.85 | 4.71 | 4.71 | -3.09% | 514,131 | 245,722,883 |
| 2024-10-14 | 4.84 | 4.9 | 4.78 | 4.86 | +0.62% | 555,723 | 269,362,359 |
| 2024-10-11 | 4.95 | 4.97 | 4.76 | 4.83 | -2.23% | 635,344 | 307,558,735 |
| 2024-10-10 | 4.88 | 5.05 | 4.84 | 4.94 | +1.23% | 1,003,091 | 495,961,453 |
| 2024-10-09 | 5.12 | 5.12 | 4.85 | 4.88 | -5.97% | 1,297,334 | 644,850,971 |
| 2024-10-08 | 5.46 | 5.46 | 4.96 | 5.19 | +4.64% | 1,808,224 | 940,020,684 |
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：