股票概览
4.45
-3.05%
-0.14
4.67
开盘价
4.7
最高价
4.45
最低价
188,894
成交量
数据更新至: 2024-12-31
技术指标
4.57
MA5 (5日均线)
4.85
MA10 (10日均线)
5.43
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 | 4.67 | 4.7 | 4.45 | 4.45 | -3.05% | 188,894 | 86,111,572 |
| 2024-12-30 | 4.65 | 4.65 | 4.44 | 4.59 | -1.29% | 191,741 | 87,365,718 |
| 2024-12-27 | 4.59 | 4.76 | 4.56 | 4.65 | +1.31% | 227,865 | 106,683,421 |
| 2024-12-26 | 4.57 | 4.67 | 4.52 | 4.59 | +0.44% | 190,600 | 88,243,860 |
| 2024-12-25 | 4.76 | 4.79 | 4.44 | 4.57 | -3.99% | 287,003 | 131,083,772 |
| 2024-12-24 | 4.87 | 4.96 | 4.59 | 4.76 | -3.05% | 365,491 | 172,976,188 |
| 2024-12-23 | 5.33 | 5.38 | 4.9 | 4.91 | -9.74% | 372,930 | 189,513,529 |
| 2024-12-20 | 5.47 | 5.65 | 5.41 | 5.44 | +2.06% | 381,794 | 210,866,057 |
| 2024-12-19 | 5.15 | 5.37 | 5.06 | 5.33 | +1.52% | 310,998 | 161,782,933 |
| 2024-12-18 | 5.26 | 5.32 | 5.14 | 5.25 | +1.16% | 257,037 | 135,082,469 |
| 2024-12-17 | 5.68 | 5.72 | 5.17 | 5.19 | -9.58% | 442,634 | 236,397,561 |
| 2024-12-16 | 6.01 | 6.12 | 5.68 | 5.74 | -6.36% | 467,178 | 272,050,365 |
| 2024-12-13 | 6.14 | 6.24 | 6.06 | 6.13 | -2.85% | 453,143 | 278,304,493 |
| 2024-12-12 | 6.35 | 6.58 | 6.17 | 6.31 | -0.79% | 546,496 | 347,092,516 |
| 2024-12-11 | 6.28 | 6.37 | 6.2 | 6.36 | -1.4% | 602,838 | 378,852,083 |
| 2024-12-10 | 6.14 | 6.65 | 6.02 | 6.45 | +7.32% | 1,038,441 | 654,444,790 |
| 2024-12-09 | 5.96 | 6.2 | 5.86 | 6.01 | -1.31% | 480,560 | 289,026,800 |
| 2024-12-06 | 5.92 | 6.5 | 5.86 | 6.09 | +2.35% | 714,387 | 438,785,719 |
| 2024-12-05 | 5.85 | 6.1 | 5.76 | 5.95 | +2.94% | 413,922 | 245,075,445 |
| 2024-12-04 | 6.12 | 6.12 | 5.71 | 5.78 | -6.32% | 579,277 | 342,902,645 |
| 2024-12-03 | 6.18 | 6.3 | 6 | 6.17 | -1.91% | 718,721 | 439,634,884 |
| 2024-12-02 | 5.85 | 6.64 | 5.85 | 6.29 | +6.97% | 987,658 | 614,303,940 |
| 2024-11-29 | 5.74 | 6.18 | 5.53 | 5.88 | -0.17% | 864,346 | 501,361,165 |
| 2024-11-28 | 6.04 | 6.66 | 5.67 | 5.89 | -3.6% | 1,086,125 | 666,848,305 |
| 2024-11-27 | 5.54 | 6.25 | 5.43 | 6.11 | +7.19% | 941,610 | 563,263,043 |
| 2024-11-26 | 5.9 | 6.37 | 5.6 | 5.7 | -7.32% | 954,070 | 567,766,180 |
| 2024-11-25 | 6 | 6.26 | 5.58 | 6.15 | +2.16% | 1,352,432 | 802,957,766 |
| 2024-11-22 | 5.25 | 6.41 | 5.11 | 6.02 | +12.73% | 1,723,255 | 1,075,765,893 |
| 2024-11-21 | 5.42 | 5.6 | 5.24 | 5.34 | -4.81% | 806,764 | 433,706,717 |
| 2024-11-20 | 5 | 5.88 | 5 | 5.61 | +8.93% | 1,110,417 | 609,274,943 |
| 2024-11-19 | 5.3 | 5.43 | 4.85 | 5.15 | -5.16% | 960,159 | 483,788,087 |
| 2024-11-18 | 5.99 | 6.26 | 5.2 | 5.43 | -7.97% | 1,410,830 | 808,418,096 |
| 2024-11-15 | 5.9 | 5.9 | 5.9 | 5.9 | +19.92% | 416,348 | 245,645,172 |
| 2024-11-14 | 4.73 | 5.1 | 4.66 | 4.92 | +3.14% | 695,123 | 341,597,884 |
| 2024-11-13 | 4.74 | 4.82 | 4.58 | 4.77 | -0.21% | 237,183 | 111,358,112 |
| 2024-11-12 | 4.96 | 4.99 | 4.69 | 4.78 | -3.43% | 278,903 | 134,926,600 |
| 2024-11-11 | 4.75 | 4.98 | 4.75 | 4.95 | +3.77% | 293,454 | 143,302,253 |
| 2024-11-08 | 4.88 | 4.97 | 4.75 | 4.77 | -1.45% | 348,872 | 168,465,393 |
| 2024-11-07 | 4.5 | 4.88 | 4.47 | 4.84 | +6.14% | 428,150 | 202,225,186 |
| 2024-11-06 | 4.51 | 4.62 | 4.47 | 4.56 | +1.56% | 279,628 | 127,529,470 |
| 2024-11-05 | 4.3 | 4.51 | 4.26 | 4.49 | +4.66% | 250,658 | 111,194,882 |
| 2024-11-04 | 4.23 | 4.31 | 4.19 | 4.29 | +1.9% | 178,821 | 76,212,005 |
| 2024-11-01 | 4.7 | 4.7 | 4.21 | 4.21 | -10.81% | 379,391 | 166,500,610 |
| 2024-10-31 | 4.53 | 4.74 | 4.52 | 4.72 | +3.51% | 314,879 | 147,255,904 |
| 2024-10-30 | 4.5 | 4.6 | 4.42 | 4.56 | +0.22% | 223,623 | 100,905,482 |
| 2024-10-29 | 4.69 | 4.73 | 4.52 | 4.55 | -2.57% | 283,109 | 131,053,218 |
| 2024-10-28 | 4.47 | 4.67 | 4.47 | 4.67 | +4.24% | 314,231 | 144,434,316 |
| 2024-10-25 | 4.44 | 4.62 | 4.42 | 4.48 | +1.36% | 240,863 | 108,488,763 |
| 2024-10-24 | 4.58 | 4.6 | 4.38 | 4.42 | -3.49% | 256,501 | 113,876,367 |
| 2024-10-23 | 4.49 | 4.81 | 4.46 | 4.58 | +1.33% | 340,917 | 157,006,572 |
| 2024-10-22 | 4.63 | 4.64 | 4.45 | 4.52 | -2.59% | 294,321 | 133,427,012 |
| 2024-10-21 | 4.5 | 4.71 | 4.46 | 4.64 | +3.11% | 387,671 | 179,226,278 |
| 2024-10-18 | 4.35 | 4.6 | 4.31 | 4.5 | +2.04% | 313,466 | 140,165,686 |
| 2024-10-17 | 4.39 | 4.55 | 4.39 | 4.41 | +0.46% | 282,206 | 126,248,064 |
| 2024-10-16 | 4.28 | 4.41 | 4.15 | 4.39 | +2.33% | 232,779 | 100,770,526 |
| 2024-10-15 | 4.27 | 4.51 | 4.22 | 4.29 | -0.69% | 288,182 | 126,681,106 |
| 2024-10-14 | 4.18 | 4.34 | 4.1 | 4.32 | +4.1% | 229,488 | 97,004,263 |
| 2024-10-11 | 4.39 | 4.39 | 4.11 | 4.15 | -5.68% | 274,320 | 115,637,460 |
| 2024-10-10 | 4.5 | 4.68 | 4.27 | 4.4 | -0.45% | 356,352 | 159,529,787 |
| 2024-10-09 | 5 | 5 | 4.41 | 4.42 | -16.29% | 600,103 | 282,509,495 |
| 2024-10-08 | 5.32 | 5.37 | 4.6 | 5.28 | +17.33% | 876,236 | 442,551,370 |
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：