股票概览
4.62
-3.95%
-0.19
4.8
开盘价
4.89
最高价
4.6
最低价
131,511
成交量
数据更新至: 2024-12-31
技术指标
4.79
MA5 (5日均线)
4.97
MA10 (10日均线)
5.30
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 | 4.8 | 4.89 | 4.6 | 4.62 | -3.95% | 131,511 | 61,944,896 |
| 2024-12-30 | 4.97 | 4.97 | 4.74 | 4.81 | -2.63% | 140,917 | 67,872,871 |
| 2024-12-27 | 4.88 | 5.04 | 4.81 | 4.94 | +2.07% | 188,385 | 93,479,064 |
| 2024-12-26 | 4.7 | 4.96 | 4.7 | 4.84 | +2.33% | 185,769 | 90,173,129 |
| 2024-12-25 | 4.95 | 5.05 | 4.66 | 4.73 | -3.27% | 209,699 | 100,441,084 |
| 2024-12-24 | 4.91 | 5.01 | 4.77 | 4.89 | +0.2% | 181,654 | 88,653,263 |
| 2024-12-23 | 5.34 | 5.35 | 4.87 | 4.88 | -9.46% | 315,484 | 159,290,446 |
| 2024-12-20 | 5.35 | 5.44 | 5.29 | 5.39 | +0.94% | 232,511 | 124,783,551 |
| 2024-12-19 | 5.21 | 5.36 | 5.17 | 5.34 | +0.95% | 229,960 | 121,590,272 |
| 2024-12-18 | 5.25 | 5.39 | 5.07 | 5.29 | +1.15% | 232,481 | 122,590,031 |
| 2024-12-17 | 5.51 | 5.53 | 5.2 | 5.23 | -5.42% | 267,402 | 142,266,497 |
| 2024-12-16 | 5.67 | 5.73 | 5.47 | 5.53 | -3.15% | 298,572 | 166,432,115 |
| 2024-12-13 | 5.77 | 5.9 | 5.7 | 5.71 | -3.06% | 388,561 | 224,113,041 |
| 2024-12-12 | 5.81 | 5.9 | 5.59 | 5.89 | +1.55% | 567,378 | 325,664,952 |
| 2024-12-11 | 5.95 | 6.08 | 5.75 | 5.8 | -1.69% | 584,728 | 341,369,860 |
| 2024-12-10 | 6.26 | 6.6 | 5.9 | 5.9 | -2.16% | 1,110,113 | 692,759,425 |
| 2024-12-09 | 5.55 | 6.38 | 5.55 | 6.03 | +12.08% | 1,068,899 | 643,568,085 |
| 2024-12-06 | 5.43 | 5.46 | 5.23 | 5.38 | -1.1% | 474,656 | 253,338,128 |
| 2024-12-05 | 5.36 | 5.57 | 5.32 | 5.44 | +1.68% | 495,723 | 269,268,311 |
| 2024-12-04 | 5.4 | 5.71 | 5.31 | 5.35 | -5.98% | 774,301 | 424,876,368 |
| 2024-12-03 | 5.9 | 6.35 | 5.65 | 5.69 | +2.15% | 1,488,356 | 889,502,144 |
| 2024-12-02 | 4.66 | 5.57 | 4.66 | 5.57 | +20.04% | 693,439 | 373,013,558 |
| 2024-11-29 | 4.56 | 4.66 | 4.49 | 4.64 | +1.09% | 244,274 | 112,168,386 |
| 2024-11-28 | 4.46 | 4.63 | 4.46 | 4.59 | +2.68% | 225,540 | 103,080,394 |
| 2024-11-27 | 4.42 | 4.47 | 4.25 | 4.47 | +0.68% | 156,543 | 68,091,897 |
| 2024-11-26 | 4.47 | 4.56 | 4.42 | 4.44 | -0.67% | 161,834 | 72,694,224 |
| 2024-11-25 | 4.36 | 4.48 | 4.33 | 4.47 | +3.95% | 144,371 | 63,484,968 |
| 2024-11-22 | 4.5 | 4.54 | 4.28 | 4.3 | -4.44% | 154,682 | 68,700,519 |
| 2024-11-21 | 4.49 | 4.54 | 4.41 | 4.5 | 0% | 134,714 | 60,344,556 |
| 2024-11-20 | 4.3 | 4.56 | 4.29 | 4.5 | +4.17% | 189,696 | 84,511,406 |
| 2024-11-19 | 4.19 | 4.32 | 4.17 | 4.32 | +3.35% | 127,247 | 53,972,498 |
| 2024-11-18 | 4.37 | 4.42 | 4.15 | 4.18 | -4.13% | 188,659 | 80,084,291 |
| 2024-11-15 | 4.47 | 4.54 | 4.36 | 4.36 | -1.58% | 147,975 | 66,044,650 |
| 2024-11-14 | 4.63 | 4.63 | 4.39 | 4.43 | -4.11% | 154,126 | 69,315,526 |
| 2024-11-13 | 4.63 | 4.69 | 4.48 | 4.62 | -1.07% | 207,545 | 94,814,583 |
| 2024-11-12 | 4.7 | 4.81 | 4.61 | 4.67 | -0.85% | 257,566 | 121,736,916 |
| 2024-11-11 | 4.66 | 4.71 | 4.6 | 4.71 | +1.07% | 223,836 | 104,268,253 |
| 2024-11-08 | 4.76 | 4.78 | 4.61 | 4.66 | -1.69% | 319,586 | 149,188,826 |
| 2024-11-07 | 4.43 | 4.75 | 4.38 | 4.74 | +6.52% | 373,618 | 172,082,455 |
| 2024-11-06 | 4.32 | 4.5 | 4.29 | 4.45 | +3.01% | 283,167 | 124,975,734 |
| 2024-11-05 | 4.2 | 4.32 | 4.18 | 4.32 | +3.35% | 153,346 | 65,550,055 |
| 2024-11-04 | 4.11 | 4.22 | 4.08 | 4.18 | +1.95% | 126,752 | 52,742,071 |
| 2024-11-01 | 4.3 | 4.35 | 4.09 | 4.1 | -5.75% | 212,985 | 88,954,827 |
| 2024-10-31 | 4.3 | 4.39 | 4.29 | 4.35 | +1.4% | 181,805 | 78,921,665 |
| 2024-10-30 | 4.29 | 4.37 | 4.2 | 4.29 | -0.46% | 180,010 | 77,241,497 |
| 2024-10-29 | 4.5 | 4.53 | 4.29 | 4.31 | -3.79% | 234,381 | 102,729,784 |
| 2024-10-28 | 4.33 | 4.48 | 4.3 | 4.48 | +3.7% | 207,817 | 91,519,778 |
| 2024-10-25 | 4.24 | 4.37 | 4.24 | 4.32 | +1.89% | 168,187 | 72,343,602 |
| 2024-10-24 | 4.2 | 4.27 | 4.19 | 4.24 | +0.24% | 121,462 | 51,399,847 |
| 2024-10-23 | 4.27 | 4.29 | 4.2 | 4.23 | -0.94% | 159,354 | 67,588,186 |
| 2024-10-22 | 4.19 | 4.29 | 4.18 | 4.27 | +1.43% | 159,598 | 67,602,197 |
| 2024-10-21 | 4.14 | 4.27 | 4.12 | 4.21 | +2.18% | 215,622 | 90,418,076 |
| 2024-10-18 | 3.94 | 4.17 | 3.92 | 4.12 | +4.04% | 199,398 | 80,594,874 |
| 2024-10-17 | 4.02 | 4.09 | 3.95 | 3.96 | -0.75% | 145,402 | 58,594,411 |
| 2024-10-16 | 3.94 | 4.03 | 3.89 | 3.99 | 0% | 133,074 | 53,052,804 |
| 2024-10-15 | 4.02 | 4.1 | 3.94 | 3.99 | -1.48% | 174,758 | 70,526,825 |
| 2024-10-14 | 3.94 | 4.05 | 3.87 | 4.05 | +2.79% | 165,370 | 65,788,817 |
| 2024-10-11 | 4.16 | 4.16 | 3.88 | 3.94 | -5.52% | 218,333 | 87,040,500 |
| 2024-10-10 | 4.16 | 4.33 | 4 | 4.17 | +1.46% | 250,731 | 105,233,537 |
| 2024-10-09 | 4.66 | 4.66 | 4.09 | 4.11 | -15.61% | 448,139 | 196,648,057 |
| 2024-10-08 | 5.05 | 5.06 | 4.37 | 4.87 | +14.32% | 565,931 | 267,781,226 |
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：