股票概览
4.57
-1.51%
-0.07
4.68
开盘价
4.79
最高价
4.55
最低价
204,577
成交量
数据更新至: 2024-12-31
技术指标
4.67
MA5 (5日均线)
4.94
MA10 (10日均线)
5.27
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 | 4.68 | 4.79 | 4.55 | 4.57 | -1.51% | 204,577 | 95,077,401 |
| 2024-12-30 | 4.78 | 4.81 | 4.53 | 4.64 | -3.13% | 192,307 | 88,707,169 |
| 2024-12-27 | 4.74 | 5 | 4.69 | 4.79 | +1.27% | 219,404 | 106,956,984 |
| 2024-12-26 | 4.67 | 4.82 | 4.62 | 4.73 | +2.16% | 176,699 | 83,813,697 |
| 2024-12-25 | 4.78 | 4.8 | 4.47 | 4.63 | -3.34% | 227,829 | 104,448,531 |
| 2024-12-24 | 4.93 | 4.99 | 4.71 | 4.79 | -3.43% | 295,102 | 141,997,174 |
| 2024-12-23 | 5.46 | 5.46 | 4.96 | 4.96 | -9.98% | 336,937 | 171,342,077 |
| 2024-12-20 | 5.43 | 5.6 | 5.41 | 5.51 | +2.42% | 227,062 | 125,431,088 |
| 2024-12-19 | 5.35 | 5.45 | 5.2 | 5.38 | -0.37% | 194,512 | 103,624,059 |
| 2024-12-18 | 5.44 | 5.45 | 5.23 | 5.4 | +0.75% | 215,934 | 115,697,166 |
| 2024-12-17 | 5.76 | 5.83 | 5.35 | 5.36 | -6.78% | 343,174 | 188,391,482 |
| 2024-12-16 | 5.76 | 5.92 | 5.72 | 5.75 | +0.88% | 379,940 | 221,173,109 |
| 2024-12-13 | 5.8 | 5.87 | 5.68 | 5.7 | -2.9% | 294,344 | 169,211,715 |
| 2024-12-12 | 5.72 | 6.04 | 5.7 | 5.87 | +2.26% | 443,379 | 258,715,045 |
| 2024-12-11 | 5.55 | 5.75 | 5.54 | 5.74 | +3.05% | 349,754 | 198,825,439 |
| 2024-12-10 | 5.85 | 5.9 | 5.55 | 5.57 | -2.28% | 401,459 | 227,762,818 |
| 2024-12-09 | 5.65 | 5.96 | 5.55 | 5.7 | +2.7% | 590,907 | 337,456,271 |
| 2024-12-06 | 5.47 | 5.81 | 5.47 | 5.55 | +2.97% | 512,770 | 288,476,450 |
| 2024-12-05 | 5.34 | 5.43 | 5.3 | 5.39 | +0.19% | 335,519 | 180,169,278 |
| 2024-12-04 | 5.5 | 5.68 | 5.36 | 5.38 | -5.28% | 695,285 | 380,266,948 |
| 2024-12-03 | 5.43 | 5.97 | 5.36 | 5.68 | +4.6% | 1,067,939 | 618,544,341 |
| 2024-12-02 | 5.23 | 5.43 | 5.22 | 5.43 | +4.22% | 391,128 | 209,397,899 |
| 2024-11-29 | 5.31 | 5.39 | 5.13 | 5.21 | -1.88% | 404,352 | 211,096,503 |
| 2024-11-28 | 5.19 | 5.55 | 5.16 | 5.31 | +2.31% | 637,850 | 341,922,433 |
| 2024-11-27 | 4.95 | 5.26 | 4.8 | 5.19 | +4.43% | 541,080 | 274,376,225 |
| 2024-11-26 | 4.88 | 5.13 | 4.88 | 4.97 | +1.02% | 271,316 | 135,697,884 |
| 2024-11-25 | 4.86 | 4.95 | 4.77 | 4.92 | +1.03% | 176,557 | 85,901,645 |
| 2024-11-22 | 5.01 | 5.19 | 4.84 | 4.87 | -2.79% | 273,021 | 137,884,218 |
| 2024-11-21 | 4.99 | 5.03 | 4.88 | 5.01 | +0.4% | 159,396 | 79,197,253 |
| 2024-11-20 | 4.86 | 5.01 | 4.83 | 4.99 | +2.04% | 168,520 | 83,179,327 |
| 2024-11-19 | 4.82 | 4.89 | 4.71 | 4.89 | +2.52% | 160,478 | 76,810,573 |
| 2024-11-18 | 4.95 | 5 | 4.65 | 4.77 | -2.85% | 255,675 | 122,245,480 |
| 2024-11-15 | 5.02 | 5.19 | 4.9 | 4.91 | -2.77% | 240,765 | 121,643,265 |
| 2024-11-14 | 5.35 | 5.36 | 5.04 | 5.05 | -5.96% | 298,753 | 154,151,794 |
| 2024-11-13 | 5.27 | 5.45 | 5.14 | 5.37 | +1.32% | 410,266 | 218,180,279 |
| 2024-11-12 | 5.43 | 5.49 | 5.27 | 5.3 | -1.49% | 403,719 | 216,777,523 |
| 2024-11-11 | 5.33 | 5.43 | 5.25 | 5.38 | +2.48% | 473,019 | 252,473,964 |
| 2024-11-08 | 5.59 | 5.59 | 5.24 | 5.25 | -2.96% | 863,307 | 463,003,632 |
| 2024-11-07 | 4.84 | 5.41 | 4.81 | 5.41 | +9.96% | 781,369 | 405,714,128 |
| 2024-11-06 | 4.92 | 5.04 | 4.86 | 4.92 | +0.82% | 384,304 | 189,869,993 |
| 2024-11-05 | 4.76 | 4.98 | 4.76 | 4.88 | +2.31% | 383,253 | 186,269,346 |
| 2024-11-04 | 4.65 | 4.81 | 4.61 | 4.77 | +0.21% | 395,429 | 187,350,132 |
| 2024-11-01 | 5.22 | 5.25 | 4.76 | 4.76 | -10.02% | 710,402 | 351,204,520 |
| 2024-10-31 | 5.19 | 5.52 | 5.09 | 5.29 | -3.64% | 1,061,291 | 559,065,341 |
| 2024-10-30 | 5.3 | 5.78 | 4.97 | 5.49 | +4.57% | 1,572,148 | 852,563,383 |
| 2024-10-29 | 4.78 | 5.25 | 4.66 | 5.25 | +10.06% | 686,088 | 342,230,913 |
| 2024-10-28 | 4.55 | 4.8 | 4.55 | 4.77 | +4.61% | 304,936 | 143,433,907 |
| 2024-10-25 | 4.5 | 4.62 | 4.5 | 4.56 | +1.11% | 241,763 | 110,314,814 |
| 2024-10-24 | 4.49 | 4.53 | 4.39 | 4.51 | +1.81% | 219,348 | 98,134,561 |
| 2024-10-23 | 4.43 | 4.58 | 4.41 | 4.43 | -0.23% | 242,712 | 108,901,893 |
| 2024-10-22 | 4.35 | 4.49 | 4.31 | 4.44 | +2.3% | 260,301 | 114,823,421 |
| 2024-10-21 | 4.23 | 4.34 | 4.23 | 4.34 | +2.6% | 281,378 | 120,964,771 |
| 2024-10-18 | 4.18 | 4.29 | 4.15 | 4.23 | +0.95% | 269,200 | 113,580,846 |
| 2024-10-17 | 4.29 | 4.37 | 4.18 | 4.19 | -2.33% | 331,883 | 141,174,173 |
| 2024-10-16 | 4.34 | 4.37 | 4.22 | 4.29 | -3.38% | 495,275 | 211,975,469 |
| 2024-10-15 | 4.21 | 4.62 | 4.15 | 4.44 | +4.96% | 578,729 | 254,693,905 |
| 2024-10-14 | 4.05 | 4.23 | 4.04 | 4.23 | +4.44% | 200,672 | 83,260,266 |
| 2024-10-11 | 4.18 | 4.21 | 4.02 | 4.05 | -3.11% | 245,067 | 100,341,213 |
| 2024-10-10 | 4.1 | 4.31 | 4.03 | 4.18 | +1.95% | 305,187 | 127,931,510 |
| 2024-10-09 | 4.45 | 4.45 | 4.1 | 4.1 | -9.89% | 372,609 | 158,778,930 |
| 2024-10-08 | 4.8 | 4.8 | 4.3 | 4.55 | +3.88% | 549,345 | 251,200,295 |
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：