股票概览
4.53
-2.16%
-0.1
4.63
开盘价
4.65
最高价
4.53
最低价
241,641
成交量
数据更新至: 2024-12-31
技术指标
4.62
MA5 (5日均线)
4.66
MA10 (10日均线)
4.72
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 | 4.63 | 4.65 | 4.53 | 4.53 | -2.16% | 241,641 | 110,813,547 |
| 2024-12-30 | 4.68 | 4.7 | 4.61 | 4.63 | -1.07% | 171,639 | 79,576,724 |
| 2024-12-27 | 4.6 | 4.68 | 4.59 | 4.68 | +1.96% | 260,341 | 121,057,280 |
| 2024-12-26 | 4.66 | 4.68 | 4.58 | 4.59 | -1.92% | 231,449 | 106,945,430 |
| 2024-12-25 | 4.69 | 4.7 | 4.63 | 4.68 | -0.21% | 137,040 | 63,872,486 |
| 2024-12-24 | 4.62 | 4.7 | 4.62 | 4.69 | +1.3% | 190,277 | 89,027,013 |
| 2024-12-23 | 4.65 | 4.69 | 4.62 | 4.63 | -0.22% | 193,106 | 89,902,753 |
| 2024-12-20 | 4.69 | 4.71 | 4.64 | 4.64 | -0.85% | 174,782 | 81,416,514 |
| 2024-12-19 | 4.77 | 4.78 | 4.65 | 4.68 | -2.5% | 324,928 | 152,677,448 |
| 2024-12-18 | 4.74 | 4.84 | 4.73 | 4.8 | +1.27% | 296,478 | 142,700,202 |
| 2024-12-17 | 4.82 | 4.84 | 4.71 | 4.74 | -1.66% | 187,225 | 89,133,011 |
| 2024-12-16 | 4.75 | 4.83 | 4.74 | 4.82 | +1.47% | 237,946 | 114,318,103 |
| 2024-12-13 | 4.82 | 4.83 | 4.74 | 4.75 | -1.66% | 186,362 | 89,033,309 |
| 2024-12-12 | 4.83 | 4.85 | 4.79 | 4.83 | 0% | 166,881 | 80,471,829 |
| 2024-12-11 | 4.76 | 4.84 | 4.75 | 4.83 | +1.05% | 195,587 | 94,176,478 |
| 2024-12-10 | 4.87 | 4.9 | 4.76 | 4.78 | -0.62% | 305,102 | 147,060,760 |
| 2024-12-09 | 4.8 | 4.84 | 4.76 | 4.81 | +0.21% | 221,893 | 106,630,438 |
| 2024-12-06 | 4.71 | 4.8 | 4.69 | 4.8 | +2.13% | 329,653 | 157,137,440 |
| 2024-12-05 | 4.7 | 4.71 | 4.67 | 4.7 | -0.21% | 127,042 | 59,575,453 |
| 2024-12-04 | 4.76 | 4.76 | 4.69 | 4.71 | -1.26% | 165,778 | 78,318,183 |
| 2024-12-03 | 4.74 | 4.77 | 4.69 | 4.77 | +0.63% | 214,015 | 101,356,249 |
| 2024-12-02 | 4.66 | 4.75 | 4.65 | 4.74 | +1.94% | 266,588 | 125,484,597 |
| 2024-11-29 | 4.64 | 4.68 | 4.6 | 4.65 | 0% | 237,810 | 110,459,658 |
| 2024-11-28 | 4.64 | 4.69 | 4.62 | 4.65 | -0.21% | 206,875 | 96,387,098 |
| 2024-11-27 | 4.62 | 4.66 | 4.52 | 4.66 | +0.87% | 240,860 | 110,471,442 |
| 2024-11-26 | 4.62 | 4.65 | 4.57 | 4.62 | -0.43% | 145,255 | 67,057,419 |
| 2024-11-25 | 4.62 | 4.67 | 4.57 | 4.64 | +0.65% | 191,258 | 88,308,939 |
| 2024-11-22 | 4.76 | 4.78 | 4.61 | 4.61 | -3.15% | 274,021 | 129,005,743 |
| 2024-11-21 | 4.77 | 4.82 | 4.73 | 4.76 | -0.42% | 225,065 | 107,143,448 |
| 2024-11-20 | 4.71 | 4.78 | 4.69 | 4.78 | +1.06% | 207,198 | 98,166,556 |
| 2024-11-19 | 4.74 | 4.75 | 4.65 | 4.73 | +0.21% | 184,763 | 86,790,343 |
| 2024-11-18 | 4.69 | 4.8 | 4.69 | 4.72 | +1.07% | 312,528 | 148,363,779 |
| 2024-11-15 | 4.78 | 4.8 | 4.66 | 4.67 | -2.71% | 298,142 | 141,245,142 |
| 2024-11-14 | 4.85 | 4.89 | 4.78 | 4.8 | -1.03% | 377,750 | 182,524,513 |
| 2024-11-13 | 4.85 | 4.9 | 4.8 | 4.85 | -0.61% | 231,960 | 112,346,513 |
| 2024-11-12 | 4.93 | 4.95 | 4.84 | 4.88 | -0.81% | 361,890 | 177,441,633 |
| 2024-11-11 | 4.87 | 4.94 | 4.83 | 4.92 | +0.82% | 287,924 | 140,628,361 |
| 2024-11-08 | 4.95 | 4.97 | 4.84 | 4.88 | -0.61% | 352,688 | 172,778,325 |
| 2024-11-07 | 4.78 | 4.92 | 4.76 | 4.91 | +2.51% | 398,491 | 194,064,925 |
| 2024-11-06 | 4.83 | 4.83 | 4.77 | 4.79 | -0.62% | 300,493 | 144,153,959 |
| 2024-11-05 | 4.75 | 4.83 | 4.73 | 4.82 | +1.47% | 304,868 | 146,273,970 |
| 2024-11-04 | 4.79 | 4.79 | 4.69 | 4.75 | -0.63% | 335,064 | 158,807,273 |
| 2024-11-01 | 4.88 | 4.88 | 4.73 | 4.78 | -2.65% | 490,920 | 235,585,086 |
| 2024-10-31 | 4.8 | 5.07 | 4.8 | 4.91 | +4.47% | 822,909 | 407,496,467 |
| 2024-10-30 | 4.72 | 4.76 | 4.66 | 4.7 | -0.42% | 190,238 | 89,463,865 |
| 2024-10-29 | 4.86 | 4.88 | 4.7 | 4.72 | -2.88% | 329,532 | 157,189,110 |
| 2024-10-28 | 4.77 | 4.86 | 4.74 | 4.86 | +1.89% | 341,884 | 164,741,984 |
| 2024-10-25 | 4.69 | 4.77 | 4.69 | 4.77 | +1.27% | 231,160 | 109,376,224 |
| 2024-10-24 | 4.76 | 4.76 | 4.68 | 4.71 | -1.46% | 186,028 | 87,618,666 |
| 2024-10-23 | 4.72 | 4.81 | 4.71 | 4.78 | +1.49% | 332,476 | 158,375,423 |
| 2024-10-22 | 4.65 | 4.72 | 4.63 | 4.71 | +1.73% | 290,724 | 136,272,255 |
| 2024-10-21 | 4.69 | 4.7 | 4.61 | 4.63 | -0.86% | 235,728 | 109,469,713 |
| 2024-10-18 | 4.59 | 4.74 | 4.53 | 4.67 | +1.97% | 315,029 | 145,760,908 |
| 2024-10-17 | 4.66 | 4.7 | 4.58 | 4.58 | -1.72% | 213,446 | 98,863,869 |
| 2024-10-16 | 4.59 | 4.68 | 4.55 | 4.66 | +1.3% | 229,264 | 106,259,561 |
| 2024-10-15 | 4.71 | 4.72 | 4.6 | 4.6 | -2.54% | 234,315 | 109,017,955 |
| 2024-10-14 | 4.69 | 4.74 | 4.62 | 4.72 | +1.07% | 272,238 | 127,554,498 |
| 2024-10-11 | 4.86 | 4.86 | 4.63 | 4.67 | -3.51% | 302,099 | 143,003,205 |
| 2024-10-10 | 4.82 | 4.94 | 4.77 | 4.84 | +0.62% | 406,078 | 198,050,244 |
| 2024-10-09 | 5.04 | 5.04 | 4.8 | 4.81 | -6.24% | 611,642 | 301,632,357 |
| 2024-10-08 | 5.51 | 5.56 | 4.94 | 5.13 | +1.58% | 989,690 | 516,096,256 |
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：