股票概览
4.76
-2.46%
-0.12
4.88
开盘价
4.89
最高价
4.76
最低价
398,029
成交量
数据更新至: 2024-12-31
技术指标
4.84
MA5 (5日均线)
4.87
MA10 (10日均线)
4.97
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 | 4.88 | 4.89 | 4.76 | 4.76 | -2.46% | 398,029 | 191,663,501 |
| 2024-12-30 | 4.87 | 4.88 | 4.84 | 4.88 | 0% | 249,126 | 121,099,673 |
| 2024-12-27 | 4.84 | 4.89 | 4.83 | 4.88 | +0.83% | 305,281 | 148,493,891 |
| 2024-12-26 | 4.85 | 4.86 | 4.83 | 4.84 | -0.41% | 226,525 | 109,733,682 |
| 2024-12-25 | 4.92 | 4.92 | 4.82 | 4.86 | -1.02% | 301,585 | 146,540,510 |
| 2024-12-24 | 4.85 | 4.92 | 4.84 | 4.91 | +1.45% | 288,588 | 141,261,915 |
| 2024-12-23 | 4.88 | 4.92 | 4.83 | 4.84 | -0.62% | 353,188 | 172,131,248 |
| 2024-12-20 | 4.89 | 4.93 | 4.86 | 4.87 | -0.81% | 331,674 | 162,248,524 |
| 2024-12-19 | 4.92 | 4.93 | 4.85 | 4.91 | -1.01% | 417,814 | 204,442,306 |
| 2024-12-18 | 5 | 5.04 | 4.95 | 4.96 | +0.61% | 481,870 | 241,111,768 |
| 2024-12-17 | 4.97 | 5.01 | 4.91 | 4.93 | -1.2% | 374,338 | 185,478,409 |
| 2024-12-16 | 5 | 5.05 | 4.96 | 4.99 | -0.4% | 435,462 | 217,513,342 |
| 2024-12-13 | 5.12 | 5.13 | 5 | 5.01 | -2.53% | 724,793 | 365,229,783 |
| 2024-12-12 | 5.14 | 5.15 | 5.09 | 5.14 | 0% | 504,537 | 258,412,522 |
| 2024-12-11 | 5.12 | 5.18 | 5.11 | 5.14 | 0% | 358,292 | 184,466,202 |
| 2024-12-10 | 5.22 | 5.27 | 5.12 | 5.14 | +0.19% | 583,383 | 301,778,199 |
| 2024-12-09 | 5.16 | 5.22 | 5.09 | 5.13 | -0.19% | 489,667 | 252,067,745 |
| 2024-12-06 | 5 | 5.15 | 4.98 | 5.14 | +2.8% | 777,895 | 395,474,462 |
| 2024-12-05 | 5 | 5.02 | 4.98 | 5 | 0% | 270,699 | 135,227,299 |
| 2024-12-04 | 5.07 | 5.08 | 4.99 | 5 | -1.77% | 387,464 | 195,053,928 |
| 2024-12-03 | 5.02 | 5.12 | 4.97 | 5.09 | +1.19% | 611,058 | 308,580,088 |
| 2024-12-02 | 4.95 | 5.03 | 4.94 | 5.03 | +1% | 540,580 | 270,268,222 |
| 2024-11-29 | 4.95 | 5.01 | 4.92 | 4.98 | +0.4% | 411,057 | 204,484,034 |
| 2024-11-28 | 4.95 | 5 | 4.92 | 4.96 | +0.2% | 380,537 | 188,888,917 |
| 2024-11-27 | 4.9 | 4.96 | 4.8 | 4.95 | +1.02% | 406,664 | 198,117,633 |
| 2024-11-26 | 4.95 | 4.96 | 4.88 | 4.9 | -0.81% | 288,819 | 142,148,443 |
| 2024-11-25 | 4.97 | 5 | 4.9 | 4.94 | -1% | 448,000 | 221,266,227 |
| 2024-11-22 | 5.11 | 5.13 | 4.99 | 4.99 | -2.35% | 548,028 | 277,066,832 |
| 2024-11-21 | 5.11 | 5.19 | 5.08 | 5.11 | 0% | 428,111 | 219,011,165 |
| 2024-11-20 | 5.12 | 5.13 | 5.06 | 5.11 | 0% | 455,186 | 231,722,360 |
| 2024-11-19 | 5.09 | 5.14 | 5.01 | 5.11 | +0.39% | 572,010 | 290,307,823 |
| 2024-11-18 | 5.01 | 5.21 | 5.01 | 5.09 | +2.41% | 1,099,398 | 564,119,732 |
| 2024-11-15 | 5.03 | 5.06 | 4.96 | 4.97 | -1.39% | 573,684 | 288,033,971 |
| 2024-11-14 | 5.17 | 5.21 | 5.02 | 5.04 | -2.51% | 659,834 | 336,825,823 |
| 2024-11-13 | 5.18 | 5.21 | 5.1 | 5.17 | -0.58% | 551,773 | 284,526,949 |
| 2024-11-12 | 5.29 | 5.3 | 5.16 | 5.2 | -1.52% | 754,994 | 396,022,389 |
| 2024-11-11 | 5.28 | 5.33 | 5.23 | 5.28 | -0.56% | 639,379 | 337,022,423 |
| 2024-11-08 | 5.4 | 5.44 | 5.28 | 5.31 | -0.93% | 739,709 | 395,693,690 |
| 2024-11-07 | 5.24 | 5.36 | 5.21 | 5.36 | +1.52% | 853,864 | 453,020,036 |
| 2024-11-06 | 5.3 | 5.4 | 5.25 | 5.28 | -0.75% | 859,687 | 456,985,053 |
| 2024-11-05 | 5.13 | 5.33 | 5.11 | 5.32 | +3.91% | 1,168,541 | 615,514,769 |
| 2024-11-04 | 5.11 | 5.13 | 5.06 | 5.12 | +0.39% | 511,356 | 260,189,085 |
| 2024-11-01 | 5.16 | 5.17 | 5.06 | 5.1 | -1.54% | 669,136 | 342,210,830 |
| 2024-10-31 | 5.09 | 5.25 | 5.09 | 5.18 | +3.19% | 1,165,574 | 603,082,370 |
| 2024-10-30 | 5.03 | 5.07 | 4.97 | 5.02 | -0.59% | 536,815 | 269,408,074 |
| 2024-10-29 | 5.15 | 5.19 | 5.03 | 5.05 | -1.75% | 746,989 | 380,461,054 |
| 2024-10-28 | 5.18 | 5.19 | 5.05 | 5.14 | -0.77% | 956,713 | 487,486,567 |
| 2024-10-25 | 4.93 | 5.22 | 4.93 | 5.18 | +4.44% | 1,242,899 | 637,312,433 |
| 2024-10-24 | 5.1 | 5.1 | 4.91 | 4.96 | -2.36% | 746,071 | 369,794,443 |
| 2024-10-23 | 4.83 | 5.18 | 4.81 | 5.08 | +5.18% | 1,527,476 | 766,449,256 |
| 2024-10-22 | 4.78 | 4.85 | 4.77 | 4.83 | +1.05% | 518,744 | 249,268,757 |
| 2024-10-21 | 4.74 | 4.88 | 4.72 | 4.78 | +1.27% | 669,793 | 321,354,338 |
| 2024-10-18 | 4.66 | 4.81 | 4.62 | 4.72 | +1.07% | 634,042 | 298,245,852 |
| 2024-10-17 | 4.78 | 4.81 | 4.66 | 4.67 | -2.1% | 428,978 | 202,802,083 |
| 2024-10-16 | 4.7 | 4.8 | 4.64 | 4.77 | +0.63% | 434,925 | 206,731,160 |
| 2024-10-15 | 4.85 | 4.89 | 4.74 | 4.74 | -2.07% | 554,888 | 267,739,606 |
| 2024-10-14 | 4.83 | 4.87 | 4.78 | 4.84 | +0.41% | 470,982 | 227,448,297 |
| 2024-10-11 | 4.97 | 4.98 | 4.78 | 4.82 | -3.41% | 590,581 | 288,176,309 |
| 2024-10-10 | 4.95 | 5.1 | 4.9 | 4.99 | +1.22% | 783,842 | 392,782,203 |
| 2024-10-09 | 5.18 | 5.2 | 4.9 | 4.93 | -6.1% | 1,123,612 | 565,984,024 |
| 2024-10-08 | 5.63 | 5.63 | 5.1 | 5.25 | +2.54% | 1,865,987 | 995,518,944 |
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：