股票概览
4.56
-1.3%
-0.06
4.62
开盘价
4.66
最高价
4.54
最低价
76,127
成交量
数据更新至: 2024-12-31
技术指标
4.59
MA5 (5日均线)
4.73
MA10 (10日均线)
4.99
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 | 4.62 | 4.66 | 4.54 | 4.56 | -1.3% | 76,127 | 34,887,587 |
| 2024-12-30 | 4.7 | 4.7 | 4.52 | 4.62 | -0.65% | 98,242 | 45,039,322 |
| 2024-12-27 | 4.6 | 4.68 | 4.58 | 4.65 | +1.09% | 78,654 | 36,584,538 |
| 2024-12-26 | 4.54 | 4.64 | 4.54 | 4.6 | +1.32% | 78,214 | 35,979,005 |
| 2024-12-25 | 4.67 | 4.7 | 4.5 | 4.54 | -2.78% | 110,181 | 50,260,184 |
| 2024-12-24 | 4.75 | 4.77 | 4.58 | 4.67 | -0.43% | 113,069 | 52,613,204 |
| 2024-12-23 | 4.96 | 4.96 | 4.68 | 4.69 | -5.63% | 178,419 | 85,132,286 |
| 2024-12-20 | 4.98 | 5.01 | 4.9 | 4.97 | +0.61% | 106,813 | 53,072,477 |
| 2024-12-19 | 4.96 | 4.99 | 4.87 | 4.94 | -1.79% | 110,782 | 54,626,084 |
| 2024-12-18 | 5.04 | 5.07 | 4.9 | 5.03 | 0% | 121,519 | 60,820,232 |
| 2024-12-17 | 5.27 | 5.33 | 4.99 | 5.03 | -5.09% | 200,678 | 102,393,827 |
| 2024-12-16 | 5.31 | 5.45 | 5.29 | 5.3 | +0.76% | 188,391 | 100,897,606 |
| 2024-12-13 | 5.35 | 5.38 | 5.23 | 5.26 | -1.68% | 132,155 | 69,844,534 |
| 2024-12-12 | 5.32 | 5.38 | 5.3 | 5.35 | +0.19% | 107,165 | 57,260,110 |
| 2024-12-11 | 5.3 | 5.38 | 5.28 | 5.34 | +0.56% | 102,595 | 54,697,722 |
| 2024-12-10 | 5.36 | 5.42 | 5.28 | 5.31 | +1.34% | 172,221 | 92,050,138 |
| 2024-12-09 | 5.36 | 5.39 | 5.19 | 5.24 | -2.24% | 161,065 | 85,117,547 |
| 2024-12-06 | 5.28 | 5.44 | 5.25 | 5.36 | +1.71% | 215,482 | 115,370,548 |
| 2024-12-05 | 5.12 | 5.3 | 5.09 | 5.27 | +2.93% | 185,116 | 96,480,344 |
| 2024-12-04 | 5.06 | 5.19 | 5.02 | 5.12 | +0.39% | 179,125 | 91,587,375 |
| 2024-12-03 | 5.1 | 5.12 | 5.02 | 5.1 | +0.2% | 143,745 | 72,972,196 |
| 2024-12-02 | 4.97 | 5.1 | 4.96 | 5.09 | +2.41% | 163,313 | 82,455,710 |
| 2024-11-29 | 4.95 | 5.02 | 4.91 | 4.97 | +0.2% | 132,219 | 65,710,220 |
| 2024-11-28 | 4.97 | 5.02 | 4.92 | 4.96 | +0.2% | 155,553 | 77,437,793 |
| 2024-11-27 | 4.9 | 4.95 | 4.77 | 4.95 | +0.41% | 148,919 | 72,344,475 |
| 2024-11-26 | 4.97 | 5.16 | 4.9 | 4.93 | -0.6% | 179,139 | 89,694,840 |
| 2024-11-25 | 4.9 | 4.97 | 4.83 | 4.96 | +2.27% | 207,263 | 101,454,653 |
| 2024-11-22 | 5.13 | 5.16 | 4.83 | 4.85 | -6.19% | 314,156 | 157,141,531 |
| 2024-11-21 | 5.11 | 5.22 | 5.02 | 5.17 | +0.39% | 364,092 | 186,103,811 |
| 2024-11-20 | 5.14 | 5.22 | 5.05 | 5.15 | -0.58% | 336,404 | 172,305,445 |
| 2024-11-19 | 5.29 | 5.44 | 4.99 | 5.18 | -2.45% | 488,191 | 252,569,141 |
| 2024-11-18 | 5.61 | 5.71 | 5.25 | 5.31 | -6.68% | 386,948 | 208,371,709 |
| 2024-11-15 | 6.1 | 6.29 | 5.62 | 5.69 | -8.37% | 561,399 | 331,806,631 |
| 2024-11-14 | 6.3 | 6.62 | 6.15 | 6.21 | -1.43% | 517,437 | 328,545,927 |
| 2024-11-13 | 6.34 | 6.58 | 6.1 | 6.3 | +1.94% | 700,174 | 443,267,370 |
| 2024-11-12 | 5.88 | 6.34 | 5.88 | 6.18 | +7.29% | 746,418 | 462,028,603 |
| 2024-11-11 | 5.36 | 5.85 | 5.36 | 5.76 | +6.67% | 370,914 | 210,491,933 |
| 2024-11-08 | 5.3 | 5.6 | 5.27 | 5.4 | +3.25% | 363,313 | 196,657,232 |
| 2024-11-07 | 5.21 | 5.3 | 5.13 | 5.23 | +0.38% | 281,388 | 146,500,230 |
| 2024-11-06 | 5.5 | 5.51 | 5.15 | 5.21 | +2.16% | 542,938 | 288,110,880 |
| 2024-11-05 | 4.65 | 5.1 | 4.63 | 5.1 | +9.91% | 180,401 | 90,024,838 |
| 2024-11-04 | 4.62 | 4.76 | 4.57 | 4.64 | -0.43% | 146,734 | 68,172,992 |
| 2024-11-01 | 4.88 | 4.91 | 4.64 | 4.66 | -4.9% | 197,904 | 94,053,850 |
| 2024-10-31 | 4.86 | 5.03 | 4.7 | 4.9 | +0.82% | 307,974 | 149,921,745 |
| 2024-10-30 | 4.7 | 4.99 | 4.66 | 4.86 | +2.32% | 345,434 | 166,928,848 |
| 2024-10-29 | 4.73 | 4.89 | 4.47 | 4.75 | +1.93% | 419,679 | 195,946,640 |
| 2024-10-28 | 4.45 | 4.82 | 4.41 | 4.66 | +6.15% | 317,720 | 146,522,103 |
| 2024-10-25 | 4.27 | 4.39 | 4.26 | 4.39 | +2.33% | 137,851 | 59,792,501 |
| 2024-10-24 | 4.24 | 4.33 | 4.22 | 4.29 | +0.7% | 72,846 | 31,114,242 |
| 2024-10-23 | 4.23 | 4.35 | 4.23 | 4.26 | +0.71% | 101,094 | 43,181,286 |
| 2024-10-22 | 4.2 | 4.24 | 4.16 | 4.23 | +1.2% | 83,736 | 35,275,183 |
| 2024-10-21 | 4.23 | 4.26 | 4.17 | 4.18 | -1.42% | 99,216 | 41,692,265 |
| 2024-10-18 | 4.22 | 4.27 | 4.18 | 4.24 | +0.47% | 110,176 | 46,440,053 |
| 2024-10-17 | 4.19 | 4.26 | 4.18 | 4.22 | +0.96% | 82,266 | 34,757,259 |
| 2024-10-16 | 4.15 | 4.21 | 4.14 | 4.18 | -0.24% | 50,716 | 21,161,008 |
| 2024-10-15 | 4.25 | 4.27 | 4.17 | 4.19 | -1.41% | 63,910 | 26,988,351 |
| 2024-10-14 | 4.2 | 4.26 | 4.17 | 4.25 | +0.95% | 72,756 | 30,696,168 |
| 2024-10-11 | 4.28 | 4.31 | 4.17 | 4.21 | -2.55% | 91,474 | 38,674,920 |
| 2024-10-10 | 4.31 | 4.36 | 4.22 | 4.32 | +0.47% | 97,956 | 42,229,885 |
| 2024-10-09 | 4.49 | 4.49 | 4.2 | 4.3 | -6.72% | 170,986 | 73,934,070 |
| 2024-10-08 | 4.98 | 5.04 | 4.39 | 4.61 | +0.66% | 336,681 | 158,654,519 |
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：