股票概览
4.51
-2.8%
-0.13
4.65
开盘价
4.68
最高价
4.5
最低价
272,317
成交量
数据更新至: 2024-12-31
技术指标
4.62
MA5 (5日均线)
4.81
MA10 (10日均线)
5.18
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 | 4.65 | 4.68 | 4.5 | 4.51 | -2.8% | 272,317 | 124,702,429 |
| 2024-12-30 | 4.7 | 4.73 | 4.58 | 4.64 | -1.28% | 206,218 | 95,623,915 |
| 2024-12-27 | 4.65 | 4.8 | 4.63 | 4.7 | +1.08% | 318,157 | 150,594,977 |
| 2024-12-26 | 4.6 | 4.7 | 4.58 | 4.65 | +1.09% | 272,168 | 126,894,929 |
| 2024-12-25 | 4.67 | 4.69 | 4.51 | 4.6 | -1.71% | 360,895 | 165,506,605 |
| 2024-12-24 | 4.79 | 4.87 | 4.61 | 4.68 | -4.68% | 732,218 | 344,559,073 |
| 2024-12-23 | 5.12 | 5.21 | 4.88 | 4.91 | -4.29% | 420,758 | 210,542,772 |
| 2024-12-20 | 5.14 | 5.19 | 5.11 | 5.13 | -0.19% | 307,968 | 158,813,171 |
| 2024-12-19 | 5.05 | 5.16 | 5 | 5.14 | +0.59% | 323,796 | 164,662,241 |
| 2024-12-18 | 5.14 | 5.21 | 5.07 | 5.11 | -0.39% | 333,107 | 171,391,643 |
| 2024-12-17 | 5.34 | 5.36 | 5.1 | 5.13 | -4.29% | 490,713 | 255,895,758 |
| 2024-12-16 | 5.46 | 5.46 | 5.33 | 5.36 | -1.29% | 459,720 | 247,314,207 |
| 2024-12-13 | 5.66 | 5.69 | 5.41 | 5.43 | -3.89% | 590,461 | 329,111,577 |
| 2024-12-12 | 5.62 | 5.69 | 5.57 | 5.65 | +0.36% | 496,748 | 279,719,411 |
| 2024-12-11 | 5.64 | 5.68 | 5.56 | 5.63 | -1.05% | 572,079 | 321,624,516 |
| 2024-12-10 | 5.89 | 5.94 | 5.66 | 5.69 | -0.18% | 714,194 | 412,983,613 |
| 2024-12-09 | 5.67 | 5.77 | 5.6 | 5.7 | +0.18% | 518,460 | 295,458,552 |
| 2024-12-06 | 5.69 | 5.74 | 5.58 | 5.69 | -0.7% | 604,199 | 342,317,249 |
| 2024-12-05 | 5.6 | 5.76 | 5.54 | 5.73 | +2.32% | 569,163 | 323,110,869 |
| 2024-12-04 | 5.73 | 5.79 | 5.53 | 5.6 | -3.78% | 782,022 | 443,236,219 |
| 2024-12-03 | 5.94 | 6.07 | 5.78 | 5.82 | -2.84% | 940,364 | 552,680,094 |
| 2024-12-02 | 5.88 | 6.35 | 5.81 | 5.99 | +2.74% | 1,330,865 | 805,237,159 |
| 2024-11-29 | 5.92 | 5.98 | 5.67 | 5.83 | -2.51% | 1,348,226 | 784,854,265 |
| 2024-11-28 | 6.16 | 6.36 | 5.97 | 5.98 | -5.08% | 1,830,211 | 1,129,577,600 |
| 2024-11-27 | 5.64 | 6.39 | 5.6 | 6.3 | +10.92% | 2,305,762 | 1,397,890,978 |
| 2024-11-26 | 5.7 | 5.95 | 5.61 | 5.68 | -3.4% | 1,126,699 | 648,422,130 |
| 2024-11-25 | 5.35 | 5.9 | 5.17 | 5.88 | +10.32% | 1,719,160 | 970,201,331 |
| 2024-11-22 | 5.68 | 5.78 | 5.3 | 5.33 | -6.82% | 1,174,795 | 651,091,608 |
| 2024-11-21 | 5.79 | 6.01 | 5.7 | 5.72 | -2.39% | 1,268,267 | 737,324,953 |
| 2024-11-20 | 5.73 | 6.08 | 5.62 | 5.86 | +0.69% | 1,842,002 | 1,077,207,909 |
| 2024-11-19 | 5.3 | 5.85 | 5.26 | 5.82 | +7.38% | 1,967,138 | 1,107,564,973 |
| 2024-11-18 | 5.21 | 5.55 | 4.97 | 5.42 | +4.03% | 1,068,006 | 567,085,367 |
| 2024-11-15 | 5.19 | 5.4 | 5.18 | 5.21 | -0.19% | 554,093 | 293,309,184 |
| 2024-11-14 | 5.38 | 5.42 | 5.2 | 5.22 | -3.33% | 461,968 | 244,240,700 |
| 2024-11-13 | 5.49 | 5.58 | 5.29 | 5.4 | -2% | 624,924 | 337,683,293 |
| 2024-11-12 | 5.45 | 5.61 | 5.38 | 5.51 | +2.04% | 959,510 | 523,785,909 |
| 2024-11-11 | 5.24 | 5.4 | 5.22 | 5.4 | +2.47% | 576,040 | 306,917,373 |
| 2024-11-08 | 5.48 | 5.49 | 5.25 | 5.27 | -1.13% | 866,538 | 463,856,015 |
| 2024-11-07 | 5.17 | 5.38 | 5.1 | 5.33 | +4.1% | 868,301 | 457,763,154 |
| 2024-11-06 | 5.01 | 5.25 | 4.98 | 5.12 | +2.2% | 747,930 | 383,350,824 |
| 2024-11-05 | 4.87 | 5.03 | 4.84 | 5.01 | +3.51% | 480,408 | 239,485,185 |
| 2024-11-04 | 4.77 | 4.86 | 4.74 | 4.84 | +1.89% | 247,393 | 119,001,701 |
| 2024-11-01 | 4.91 | 4.93 | 4.71 | 4.75 | -3.85% | 431,672 | 208,117,307 |
| 2024-10-31 | 4.89 | 5.03 | 4.89 | 4.94 | +0.61% | 447,694 | 222,237,073 |
| 2024-10-30 | 4.91 | 5 | 4.82 | 4.91 | -1.8% | 553,458 | 271,143,998 |
| 2024-10-29 | 5.25 | 5.25 | 4.99 | 5 | -6.37% | 940,182 | 479,146,128 |
| 2024-10-28 | 5.22 | 5.39 | 5.2 | 5.34 | +2.5% | 577,508 | 306,887,540 |
| 2024-10-25 | 5.19 | 5.27 | 5.14 | 5.21 | +1.56% | 432,358 | 225,249,228 |
| 2024-10-24 | 5.21 | 5.27 | 5.13 | 5.13 | -2.47% | 373,093 | 193,366,136 |
| 2024-10-23 | 5.28 | 5.36 | 5.19 | 5.26 | -1.68% | 677,674 | 356,587,095 |
| 2024-10-22 | 5.1 | 5.54 | 5.08 | 5.35 | +3.48% | 1,149,154 | 607,738,524 |
| 2024-10-21 | 5.28 | 5.29 | 5.03 | 5.17 | -3% | 1,232,127 | 632,356,855 |
| 2024-10-18 | 4.7 | 5.36 | 4.64 | 5.33 | +13.65% | 1,078,183 | 543,778,907 |
| 2024-10-17 | 4.8 | 4.86 | 4.67 | 4.69 | -1.88% | 352,272 | 168,036,164 |
| 2024-10-16 | 4.8 | 4.89 | 4.76 | 4.78 | -1.85% | 316,611 | 152,437,858 |
| 2024-10-15 | 4.87 | 5.06 | 4.79 | 4.87 | -0.41% | 478,022 | 236,265,345 |
| 2024-10-14 | 4.8 | 4.89 | 4.67 | 4.89 | +2.3% | 410,551 | 197,159,151 |
| 2024-10-11 | 4.91 | 4.98 | 4.71 | 4.78 | -4.4% | 505,976 | 242,518,884 |
| 2024-10-10 | 5.06 | 5.24 | 4.83 | 5 | +0.2% | 657,250 | 331,031,814 |
| 2024-10-09 | 5.56 | 5.57 | 4.98 | 4.99 | -16.13% | 1,135,201 | 601,960,753 |
| 2024-10-08 | 6.38 | 6.38 | 5.43 | 5.95 | +11.42% | 1,685,918 | 991,478,857 |
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：