股票概览
4.67
-2.1%
-0.1
4.78
开盘价
4.85
最高价
4.65
最低价
53,465
成交量
数据更新至: 2024-12-31
技术指标
4.75
MA5 (5日均线)
4.84
MA10 (10日均线)
5.08
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 | 4.78 | 4.85 | 4.65 | 4.67 | -2.1% | 53,465 | 25,290,420 |
| 2024-12-30 | 4.84 | 4.84 | 4.69 | 4.77 | -1.85% | 46,322 | 22,040,696 |
| 2024-12-27 | 4.73 | 4.91 | 4.73 | 4.86 | +2.53% | 53,732 | 26,052,158 |
| 2024-12-26 | 4.77 | 4.81 | 4.67 | 4.74 | +0.64% | 47,026 | 22,418,414 |
| 2024-12-25 | 4.84 | 4.84 | 4.59 | 4.71 | -2.28% | 71,811 | 33,639,261 |
| 2024-12-24 | 4.76 | 4.86 | 4.72 | 4.82 | +1.26% | 61,600 | 29,581,799 |
| 2024-12-23 | 5.11 | 5.12 | 4.73 | 4.76 | -6.3% | 105,470 | 51,352,444 |
| 2024-12-20 | 4.99 | 5.12 | 4.98 | 5.08 | +1.8% | 69,089 | 34,931,719 |
| 2024-12-19 | 4.96 | 5.03 | 4.88 | 4.99 | -0.2% | 75,514 | 37,408,677 |
| 2024-12-18 | 5.04 | 5.11 | 4.92 | 5 | -0.99% | 84,322 | 42,314,826 |
| 2024-12-17 | 5.36 | 5.38 | 5.04 | 5.05 | -6.13% | 117,962 | 60,704,345 |
| 2024-12-16 | 5.38 | 5.47 | 5.35 | 5.38 | +0.37% | 76,048 | 41,161,614 |
| 2024-12-13 | 5.47 | 5.52 | 5.33 | 5.36 | -2.72% | 98,920 | 53,436,024 |
| 2024-12-12 | 5.41 | 5.51 | 5.38 | 5.51 | +1.85% | 132,839 | 72,562,574 |
| 2024-12-11 | 5.34 | 5.42 | 5.32 | 5.41 | +1.5% | 71,249 | 38,339,351 |
| 2024-12-10 | 5.48 | 5.56 | 5.32 | 5.33 | -0.56% | 105,083 | 56,893,686 |
| 2024-12-09 | 5.41 | 5.42 | 5.27 | 5.36 | -0.37% | 86,582 | 46,192,999 |
| 2024-12-06 | 5.28 | 5.42 | 5.21 | 5.38 | +2.28% | 143,385 | 76,563,326 |
| 2024-12-05 | 5.19 | 5.32 | 5.19 | 5.26 | +0.96% | 77,715 | 40,960,029 |
| 2024-12-04 | 5.33 | 5.34 | 5.19 | 5.21 | -2.62% | 82,477 | 43,397,834 |
| 2024-12-03 | 5.33 | 5.37 | 5.3 | 5.35 | +0.38% | 92,031 | 49,194,847 |
| 2024-12-02 | 5.27 | 5.34 | 5.25 | 5.33 | +1.33% | 93,118 | 49,481,747 |
| 2024-11-29 | 5.26 | 5.29 | 5.15 | 5.26 | -0.19% | 84,028 | 43,994,037 |
| 2024-11-28 | 5.2 | 5.33 | 5.2 | 5.27 | +1.15% | 105,072 | 55,514,102 |
| 2024-11-27 | 5.15 | 5.21 | 4.99 | 5.21 | +0.97% | 81,682 | 41,623,061 |
| 2024-11-26 | 5.17 | 5.25 | 5.14 | 5.16 | -0.77% | 69,090 | 35,937,379 |
| 2024-11-25 | 5.08 | 5.25 | 5.01 | 5.2 | +2.16% | 94,089 | 48,434,044 |
| 2024-11-22 | 5.3 | 5.35 | 5.08 | 5.09 | -4.32% | 110,876 | 57,786,440 |
| 2024-11-21 | 5.18 | 5.35 | 5.12 | 5.32 | +2.7% | 146,793 | 77,121,188 |
| 2024-11-20 | 4.97 | 5.19 | 4.97 | 5.18 | +3.39% | 84,510 | 43,251,946 |
| 2024-11-19 | 4.88 | 5.01 | 4.84 | 5.01 | +2.66% | 68,454 | 33,665,699 |
| 2024-11-18 | 5.03 | 5.13 | 4.87 | 4.88 | -2.59% | 93,091 | 46,380,065 |
| 2024-11-15 | 5.16 | 5.24 | 5 | 5.01 | -3.28% | 117,493 | 59,885,874 |
| 2024-11-14 | 5.42 | 5.52 | 5.15 | 5.18 | -6.5% | 184,043 | 97,245,886 |
| 2024-11-13 | 5.35 | 5.68 | 5.26 | 5.54 | +4.92% | 325,350 | 177,917,026 |
| 2024-11-12 | 5.34 | 5.4 | 5.21 | 5.28 | -1.49% | 139,583 | 74,147,155 |
| 2024-11-11 | 5.1 | 5.39 | 5.1 | 5.36 | +4.08% | 230,905 | 122,207,759 |
| 2024-11-08 | 5.22 | 5.25 | 5.05 | 5.15 | -0.39% | 159,283 | 81,550,117 |
| 2024-11-07 | 4.92 | 5.22 | 4.89 | 5.17 | +4.02% | 203,092 | 103,470,437 |
| 2024-11-06 | 4.93 | 5.03 | 4.83 | 4.97 | +0.81% | 167,176 | 82,640,848 |
| 2024-11-05 | 4.91 | 4.94 | 4.82 | 4.93 | +1.65% | 143,456 | 70,109,982 |
| 2024-11-04 | 4.69 | 4.85 | 4.68 | 4.85 | +2.54% | 113,432 | 54,226,745 |
| 2024-11-01 | 5.05 | 5.05 | 4.71 | 4.73 | -7.25% | 226,882 | 109,556,476 |
| 2024-10-31 | 4.98 | 5.26 | 4.9 | 5.1 | +1.8% | 332,105 | 168,352,724 |
| 2024-10-30 | 4.66 | 5.46 | 4.65 | 5.01 | +7.97% | 357,691 | 180,290,414 |
| 2024-10-29 | 4.88 | 4.89 | 4.62 | 4.64 | -3.93% | 82,220 | 38,728,279 |
| 2024-10-28 | 4.69 | 4.83 | 4.68 | 4.83 | +3.21% | 77,320 | 36,885,169 |
| 2024-10-25 | 4.57 | 4.69 | 4.54 | 4.68 | +2.41% | 77,772 | 36,195,381 |
| 2024-10-24 | 4.6 | 4.63 | 4.53 | 4.57 | -1.3% | 52,521 | 23,979,709 |
| 2024-10-23 | 4.56 | 4.65 | 4.56 | 4.63 | +0.65% | 75,308 | 34,780,602 |
| 2024-10-22 | 4.57 | 4.63 | 4.54 | 4.6 | +0.22% | 70,996 | 32,557,854 |
| 2024-10-21 | 4.53 | 4.61 | 4.44 | 4.59 | +1.55% | 107,168 | 48,601,396 |
| 2024-10-18 | 4.4 | 4.58 | 4.35 | 4.52 | +2.49% | 80,002 | 35,726,599 |
| 2024-10-17 | 4.44 | 4.54 | 4.39 | 4.41 | -0.45% | 66,271 | 29,699,136 |
| 2024-10-16 | 4.31 | 4.45 | 4.27 | 4.43 | +1.14% | 63,733 | 28,080,654 |
| 2024-10-15 | 4.43 | 4.47 | 4.37 | 4.38 | -1.35% | 54,850 | 24,252,653 |
| 2024-10-14 | 4.39 | 4.47 | 4.28 | 4.44 | +2.54% | 71,830 | 31,579,292 |
| 2024-10-11 | 4.52 | 4.58 | 4.27 | 4.33 | -4.2% | 83,970 | 36,773,066 |
| 2024-10-10 | 4.52 | 4.66 | 4.42 | 4.52 | +1.35% | 105,346 | 47,855,115 |
| 2024-10-09 | 4.97 | 4.98 | 4.46 | 4.46 | -13.06% | 162,805 | 77,287,792 |
| 2024-10-08 | 5.49 | 5.51 | 4.76 | 5.13 | +10.32% | 313,670 | 160,747,723 |
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：