股票概览
4.44
-1.99%
-0.09
4.53
开盘价
4.59
最高价
4.42
最低价
110,122
成交量
数据更新至: 2024-12-31
技术指标
4.58
MA5 (5日均线)
4.71
MA10 (10日均线)
4.95
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 | 4.53 | 4.59 | 4.42 | 4.44 | -1.99% | 110,122 | 49,574,429 |
| 2024-12-30 | 4.67 | 4.72 | 4.5 | 4.53 | -4.03% | 159,534 | 72,811,244 |
| 2024-12-27 | 4.62 | 4.77 | 4.6 | 4.72 | +2.83% | 120,347 | 56,732,568 |
| 2024-12-26 | 4.6 | 4.67 | 4.58 | 4.59 | -0.22% | 89,814 | 41,585,516 |
| 2024-12-25 | 4.7 | 4.72 | 4.5 | 4.6 | -2.54% | 131,777 | 60,450,099 |
| 2024-12-24 | 4.72 | 4.83 | 4.63 | 4.72 | +0.64% | 138,293 | 65,161,667 |
| 2024-12-23 | 5.02 | 5.06 | 4.69 | 4.69 | -7.5% | 290,668 | 139,732,409 |
| 2024-12-20 | 4.9 | 5.15 | 4.88 | 5.07 | +4.75% | 230,519 | 116,251,170 |
| 2024-12-19 | 4.88 | 4.94 | 4.8 | 4.84 | -1.22% | 110,410 | 53,529,360 |
| 2024-12-18 | 4.91 | 4.97 | 4.76 | 4.9 | 0% | 109,222 | 53,565,515 |
| 2024-12-17 | 5.12 | 5.12 | 4.88 | 4.9 | -3.73% | 155,456 | 77,033,573 |
| 2024-12-16 | 5.22 | 5.25 | 5.05 | 5.09 | -1.93% | 149,954 | 76,830,412 |
| 2024-12-13 | 5.25 | 5.34 | 5.17 | 5.19 | -1.7% | 189,028 | 99,399,795 |
| 2024-12-12 | 5.27 | 5.29 | 5.17 | 5.28 | +0.19% | 168,749 | 88,447,859 |
| 2024-12-11 | 5.16 | 5.29 | 5.13 | 5.27 | +1.74% | 175,109 | 91,859,109 |
| 2024-12-10 | 5.32 | 5.36 | 5.17 | 5.18 | -0.77% | 180,646 | 94,951,693 |
| 2024-12-09 | 5.29 | 5.35 | 5.17 | 5.22 | -2.25% | 172,057 | 90,242,536 |
| 2024-12-06 | 5.19 | 5.35 | 5.19 | 5.34 | +2.3% | 223,890 | 118,361,588 |
| 2024-12-05 | 5.13 | 5.3 | 5.09 | 5.22 | +1.75% | 166,041 | 86,184,233 |
| 2024-12-04 | 5.23 | 5.28 | 5.1 | 5.13 | -1.91% | 175,974 | 91,471,075 |
| 2024-12-03 | 5.19 | 5.25 | 5.15 | 5.23 | +0.58% | 200,598 | 104,525,178 |
| 2024-12-02 | 5.07 | 5.2 | 5.06 | 5.2 | +2.56% | 230,476 | 119,077,892 |
| 2024-11-29 | 5.12 | 5.13 | 4.95 | 5.07 | -0.98% | 185,953 | 93,590,424 |
| 2024-11-28 | 4.9 | 5.18 | 4.88 | 5.12 | +4.28% | 294,375 | 148,891,999 |
| 2024-11-27 | 4.9 | 4.93 | 4.76 | 4.91 | -0.81% | 182,386 | 88,091,597 |
| 2024-11-26 | 5.04 | 5.15 | 4.94 | 4.95 | -1.98% | 167,756 | 84,683,379 |
| 2024-11-25 | 4.95 | 5.05 | 4.81 | 5.05 | +2.64% | 227,469 | 111,990,984 |
| 2024-11-22 | 5.04 | 5.2 | 4.91 | 4.92 | -1.99% | 289,336 | 146,457,810 |
| 2024-11-21 | 5.06 | 5.11 | 4.97 | 5.02 | -1.18% | 155,522 | 78,237,797 |
| 2024-11-20 | 5.01 | 5.08 | 4.95 | 5.08 | +1.6% | 166,313 | 83,642,706 |
| 2024-11-19 | 4.95 | 5 | 4.83 | 5 | +2.04% | 169,147 | 83,011,525 |
| 2024-11-18 | 5.06 | 5.15 | 4.84 | 4.9 | -2.97% | 227,568 | 112,751,728 |
| 2024-11-15 | 5.25 | 5.32 | 5.03 | 5.05 | -3.63% | 269,407 | 139,092,697 |
| 2024-11-14 | 5.45 | 5.51 | 5.22 | 5.24 | -5.24% | 286,158 | 153,406,014 |
| 2024-11-13 | 5.71 | 5.73 | 5.31 | 5.53 | -3.83% | 472,567 | 260,284,393 |
| 2024-11-12 | 6 | 6.09 | 5.67 | 5.75 | +0.17% | 796,193 | 468,309,202 |
| 2024-11-11 | 5.67 | 5.74 | 5.33 | 5.74 | +9.96% | 454,301 | 254,378,406 |
| 2024-11-08 | 5.39 | 5.44 | 5.18 | 5.22 | -1.51% | 341,229 | 179,212,591 |
| 2024-11-07 | 5.08 | 5.37 | 5.02 | 5.3 | +4.33% | 435,975 | 229,022,936 |
| 2024-11-06 | 5.15 | 5.24 | 5.06 | 5.08 | -1.36% | 379,301 | 194,584,020 |
| 2024-11-05 | 5.19 | 5.25 | 5.1 | 5.15 | +0.78% | 402,527 | 207,584,434 |
| 2024-11-04 | 4.98 | 5.26 | 4.98 | 5.11 | -5.89% | 485,793 | 248,629,183 |
| 2024-11-01 | 5.8 | 5.8 | 5.43 | 5.43 | -9.95% | 576,734 | 319,406,129 |
| 2024-10-31 | 5.58 | 6.36 | 5.36 | 6.03 | +4.15% | 1,134,691 | 654,717,426 |
| 2024-10-30 | 6.1 | 6.29 | 5.67 | 5.79 | -8.1% | 837,858 | 497,814,222 |
| 2024-10-29 | 5.85 | 6.3 | 5.74 | 6.3 | +9.95% | 1,141,650 | 700,466,823 |
| 2024-10-28 | 5.22 | 5.73 | 5.09 | 5.73 | +9.98% | 683,816 | 376,050,749 |
| 2024-10-25 | 5.12 | 5.5 | 5.11 | 5.21 | +3.58% | 853,639 | 451,719,587 |
| 2024-10-24 | 4.58 | 5.03 | 4.54 | 5.03 | +10.07% | 502,040 | 243,635,851 |
| 2024-10-23 | 4.43 | 4.75 | 4.43 | 4.57 | +1.78% | 321,632 | 148,389,598 |
| 2024-10-22 | 4.86 | 4.86 | 4.49 | 4.49 | +1.58% | 410,449 | 191,397,332 |
| 2024-10-21 | 4.46 | 4.47 | 4.3 | 4.42 | -0.9% | 248,374 | 108,520,798 |
| 2024-10-18 | 4.45 | 4.48 | 4.38 | 4.46 | +1.83% | 210,130 | 93,393,871 |
| 2024-10-17 | 4.43 | 4.48 | 4.33 | 4.38 | -1.57% | 192,433 | 84,612,469 |
| 2024-10-16 | 4.28 | 4.55 | 4.26 | 4.45 | +2.06% | 281,941 | 124,571,352 |
| 2024-10-15 | 4.23 | 4.58 | 4.17 | 4.36 | +2.59% | 338,613 | 148,460,903 |
| 2024-10-14 | 4.2 | 4.25 | 4.15 | 4.25 | +2.66% | 159,002 | 66,907,807 |
| 2024-10-11 | 4.16 | 4.33 | 4.12 | 4.14 | +0.24% | 246,734 | 104,055,412 |
| 2024-10-10 | 4.08 | 4.22 | 4.05 | 4.13 | +1.23% | 210,234 | 87,130,524 |
| 2024-10-09 | 4.43 | 4.43 | 4.08 | 4.08 | -9.93% | 363,678 | 153,324,620 |
| 2024-10-08 | 4.9 | 4.9 | 4.37 | 4.53 | +0.89% | 646,361 | 298,923,080 |
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：