股票概览
4.38
-3.74%
-0.17
4.54
开盘价
4.63
最高价
4.37
最低价
133,522
成交量
数据更新至: 2024-12-31
技术指标
4.52
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 | 4.54 | 4.63 | 4.37 | 4.38 | -3.74% | 133,522 | 59,674,425 |
| 2024-12-30 | 4.67 | 4.67 | 4.43 | 4.55 | -2.36% | 146,109 | 66,076,516 |
| 2024-12-27 | 4.65 | 4.77 | 4.5 | 4.66 | +2.19% | 165,559 | 77,478,762 |
| 2024-12-26 | 4.49 | 4.64 | 4.47 | 4.56 | +2.01% | 163,659 | 74,677,132 |
| 2024-12-25 | 4.62 | 4.65 | 4.32 | 4.47 | -3.46% | 238,582 | 105,802,007 |
| 2024-12-24 | 4.75 | 4.77 | 4.55 | 4.63 | 0% | 235,192 | 109,099,585 |
| 2024-12-23 | 5.15 | 5.16 | 4.61 | 4.63 | -10.44% | 366,867 | 176,003,403 |
| 2024-12-20 | 5.08 | 5.3 | 5.04 | 5.17 | +1.77% | 327,250 | 169,158,530 |
| 2024-12-19 | 5.09 | 5.22 | 4.9 | 5.08 | -1.93% | 359,169 | 180,656,884 |
| 2024-12-18 | 5.28 | 5.38 | 5.01 | 5.18 | -2.81% | 407,788 | 210,669,752 |
| 2024-12-17 | 5.6 | 5.78 | 5.27 | 5.33 | -11.75% | 674,115 | 370,441,925 |
| 2024-12-16 | 5.6 | 6.19 | 5.36 | 6.04 | +8.24% | 1,056,005 | 621,123,231 |
| 2024-12-13 | 5.15 | 5.95 | 5.14 | 5.58 | +7.93% | 809,617 | 447,770,766 |
| 2024-12-12 | 5.12 | 5.18 | 5.04 | 5.17 | +0.78% | 158,459 | 81,269,877 |
| 2024-12-11 | 5.08 | 5.15 | 5.03 | 5.13 | +0.98% | 165,146 | 84,031,761 |
| 2024-12-10 | 5.21 | 5.29 | 5.06 | 5.08 | -0.2% | 199,914 | 102,874,755 |
| 2024-12-09 | 5.12 | 5.2 | 4.99 | 5.09 | +0.2% | 179,307 | 91,252,566 |
| 2024-12-06 | 5.08 | 5.17 | 5.01 | 5.08 | -0.2% | 175,336 | 89,204,572 |
| 2024-12-05 | 4.9 | 5.11 | 4.88 | 5.09 | +3.46% | 182,554 | 91,980,415 |
| 2024-12-04 | 5.12 | 5.14 | 4.89 | 4.92 | -4.47% | 208,031 | 104,362,280 |
| 2024-12-03 | 5.14 | 5.19 | 5.05 | 5.15 | 0% | 307,797 | 157,315,321 |
| 2024-12-02 | 4.8 | 5.24 | 4.78 | 5.15 | +7.29% | 341,591 | 171,695,969 |
| 2024-11-29 | 4.78 | 4.87 | 4.67 | 4.8 | +0.42% | 182,633 | 87,319,891 |
| 2024-11-28 | 4.72 | 4.84 | 4.72 | 4.78 | +2.36% | 198,417 | 95,263,880 |
| 2024-11-27 | 4.51 | 4.69 | 4.33 | 4.67 | +2.64% | 168,397 | 76,372,617 |
| 2024-11-26 | 4.58 | 4.69 | 4.54 | 4.55 | -0.44% | 129,582 | 59,653,183 |
| 2024-11-25 | 4.55 | 4.65 | 4.42 | 4.57 | +0.44% | 155,832 | 70,224,414 |
| 2024-11-22 | 4.65 | 4.9 | 4.54 | 4.55 | -2.99% | 256,088 | 121,167,619 |
| 2024-11-21 | 4.66 | 4.71 | 4.57 | 4.69 | +0.64% | 137,020 | 63,674,643 |
| 2024-11-20 | 4.51 | 4.71 | 4.48 | 4.66 | +4.02% | 159,883 | 73,808,908 |
| 2024-11-19 | 4.36 | 4.5 | 4.3 | 4.48 | +3.23% | 127,586 | 55,975,636 |
| 2024-11-18 | 4.6 | 4.65 | 4.26 | 4.34 | -5.45% | 193,237 | 84,792,087 |
| 2024-11-15 | 4.6 | 4.76 | 4.58 | 4.59 | -1.08% | 169,510 | 79,422,263 |
| 2024-11-14 | 4.78 | 4.81 | 4.6 | 4.64 | -3.33% | 152,767 | 71,854,236 |
| 2024-11-13 | 4.8 | 4.85 | 4.63 | 4.8 | -0.21% | 235,893 | 111,806,483 |
| 2024-11-12 | 5.06 | 5.1 | 4.75 | 4.81 | -5.87% | 471,025 | 229,230,017 |
| 2024-11-11 | 4.8 | 5.4 | 4.79 | 5.11 | +6.24% | 550,065 | 281,288,651 |
| 2024-11-08 | 4.72 | 4.87 | 4.61 | 4.81 | +2.56% | 329,395 | 156,872,736 |
| 2024-11-07 | 4.5 | 4.69 | 4.4 | 4.69 | +4.69% | 253,803 | 116,280,320 |
| 2024-11-06 | 4.47 | 4.55 | 4.42 | 4.48 | +1.13% | 187,570 | 84,406,912 |
| 2024-11-05 | 4.3 | 4.45 | 4.29 | 4.43 | +3.26% | 121,921 | 53,537,269 |
| 2024-11-04 | 4.18 | 4.32 | 4.16 | 4.29 | +2.14% | 131,788 | 56,176,914 |
| 2024-11-01 | 4.55 | 4.56 | 4.19 | 4.2 | -7.89% | 218,451 | 94,341,583 |
| 2024-10-31 | 4.4 | 4.6 | 4.4 | 4.56 | +2.7% | 173,093 | 78,324,296 |
| 2024-10-30 | 4.44 | 4.49 | 4.36 | 4.44 | -0.22% | 153,053 | 67,626,502 |
| 2024-10-29 | 4.53 | 4.64 | 4.41 | 4.45 | -1.98% | 196,265 | 88,798,239 |
| 2024-10-28 | 4.39 | 4.54 | 4.36 | 4.54 | +3.65% | 171,563 | 77,039,949 |
| 2024-10-25 | 4.32 | 4.41 | 4.28 | 4.38 | +2.1% | 164,990 | 71,733,239 |
| 2024-10-24 | 4.28 | 4.36 | 4.23 | 4.29 | +1.42% | 149,789 | 64,112,485 |
| 2024-10-23 | 4.28 | 4.32 | 4.22 | 4.23 | -1.17% | 150,945 | 64,468,407 |
| 2024-10-22 | 4.35 | 4.36 | 4.22 | 4.28 | -2.06% | 180,706 | 77,336,653 |
| 2024-10-21 | 4.25 | 4.45 | 4.25 | 4.37 | +2.82% | 210,526 | 91,502,085 |
| 2024-10-18 | 4.11 | 4.3 | 4.03 | 4.25 | +2.41% | 211,393 | 88,263,549 |
| 2024-10-17 | 4.09 | 4.22 | 4.09 | 4.15 | +1.22% | 171,800 | 71,724,304 |
| 2024-10-16 | 4.05 | 4.11 | 3.96 | 4.1 | +1.23% | 146,743 | 59,552,761 |
| 2024-10-15 | 4.03 | 4.19 | 3.94 | 4.05 | +0.5% | 174,000 | 71,394,758 |
| 2024-10-14 | 3.96 | 4.04 | 3.83 | 4.03 | +3.87% | 154,513 | 61,178,006 |
| 2024-10-11 | 4.08 | 4.14 | 3.83 | 3.88 | -6.05% | 231,511 | 91,675,844 |
| 2024-10-10 | 4.15 | 4.34 | 4.05 | 4.13 | +2.48% | 283,123 | 118,271,236 |
| 2024-10-09 | 4.37 | 4.45 | 4.03 | 4.03 | -12.58% | 375,793 | 160,416,044 |
| 2024-10-08 | 4.8 | 4.8 | 4.11 | 4.61 | +14.39% | 528,545 | 236,318,129 |
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：