股票概览
4.48
-4.88%
-0.23
4.75
开盘价
4.78
最高价
4.48
最低价
449,041
成交量
数据更新至: 2024-12-31
技术指标
4.71
MA5 (5日均线)
4.93
MA10 (10日均线)
5.25
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 | 4.75 | 4.78 | 4.48 | 4.48 | -4.88% | 449,041 | 206,599,979 |
| 2024-12-30 | 4.76 | 4.79 | 4.62 | 4.71 | -1.88% | 374,604 | 176,103,672 |
| 2024-12-27 | 4.76 | 4.88 | 4.72 | 4.8 | +0.84% | 394,467 | 190,221,647 |
| 2024-12-26 | 4.79 | 4.87 | 4.75 | 4.76 | -0.63% | 396,723 | 190,799,802 |
| 2024-12-25 | 4.87 | 4.91 | 4.72 | 4.79 | -1.64% | 404,137 | 193,966,337 |
| 2024-12-24 | 4.93 | 4.93 | 4.79 | 4.87 | 0% | 471,866 | 229,006,171 |
| 2024-12-23 | 5.27 | 5.27 | 4.86 | 4.87 | -7.59% | 874,466 | 437,620,489 |
| 2024-12-20 | 5.29 | 5.35 | 5.15 | 5.27 | -2.59% | 778,121 | 408,432,847 |
| 2024-12-19 | 5.25 | 5.42 | 5.23 | 5.41 | +1.31% | 562,690 | 300,589,990 |
| 2024-12-18 | 5.39 | 5.43 | 5.25 | 5.34 | -0.19% | 507,723 | 271,698,329 |
| 2024-12-17 | 5.66 | 5.68 | 5.32 | 5.35 | -6.14% | 1,019,435 | 556,531,290 |
| 2024-12-16 | 5.49 | 5.92 | 5.47 | 5.7 | +4.01% | 1,550,594 | 885,665,628 |
| 2024-12-13 | 5.55 | 5.63 | 5.46 | 5.48 | -2.32% | 581,266 | 322,000,731 |
| 2024-12-12 | 5.62 | 5.66 | 5.46 | 5.61 | 0% | 731,448 | 405,978,695 |
| 2024-12-11 | 5.6 | 5.65 | 5.56 | 5.61 | 0% | 588,988 | 330,036,002 |
| 2024-12-10 | 5.79 | 5.84 | 5.6 | 5.61 | +0.18% | 1,023,683 | 585,492,784 |
| 2024-12-09 | 5.75 | 5.85 | 5.52 | 5.6 | -1.23% | 769,031 | 436,246,408 |
| 2024-12-06 | 5.63 | 5.74 | 5.47 | 5.67 | +1.43% | 830,134 | 467,512,666 |
| 2024-12-05 | 5.44 | 5.64 | 5.42 | 5.59 | +2.95% | 613,202 | 340,850,170 |
| 2024-12-04 | 5.55 | 5.67 | 5.4 | 5.43 | -3.21% | 740,451 | 408,543,143 |
| 2024-12-03 | 5.62 | 5.63 | 5.45 | 5.61 | -0.71% | 779,708 | 431,811,985 |
| 2024-12-02 | 5.6 | 5.8 | 5.5 | 5.65 | +5.61% | 1,343,187 | 763,019,256 |
| 2024-11-29 | 5.2 | 5.44 | 5.18 | 5.35 | +2.49% | 709,251 | 377,345,147 |
| 2024-11-28 | 5.28 | 5.45 | 5.2 | 5.22 | -1.14% | 727,942 | 387,867,387 |
| 2024-11-27 | 5.05 | 5.3 | 4.86 | 5.28 | +3.94% | 708,178 | 362,342,890 |
| 2024-11-26 | 5.09 | 5.22 | 5.05 | 5.08 | -1.36% | 500,656 | 257,224,423 |
| 2024-11-25 | 5.13 | 5.25 | 4.99 | 5.15 | +2.59% | 658,171 | 334,855,962 |
| 2024-11-22 | 5.28 | 5.38 | 5.01 | 5.02 | -5.28% | 636,342 | 331,463,073 |
| 2024-11-21 | 5.34 | 5.37 | 5.21 | 5.3 | -1.67% | 605,913 | 320,495,185 |
| 2024-11-20 | 4.98 | 5.54 | 4.98 | 5.39 | +6.73% | 1,140,527 | 607,456,685 |
| 2024-11-19 | 4.98 | 5.05 | 4.83 | 5.05 | +2.64% | 543,897 | 268,280,354 |
| 2024-11-18 | 5.3 | 5.35 | 4.88 | 4.92 | -6.99% | 832,971 | 415,824,387 |
| 2024-11-15 | 5.45 | 5.6 | 5.28 | 5.29 | -3.11% | 765,899 | 416,414,625 |
| 2024-11-14 | 5.75 | 5.76 | 5.43 | 5.46 | -6.02% | 907,338 | 506,564,605 |
| 2024-11-13 | 5.83 | 5.99 | 5.71 | 5.81 | +0.69% | 1,006,711 | 587,750,940 |
| 2024-11-12 | 5.92 | 6 | 5.68 | 5.77 | -1.54% | 1,200,737 | 704,674,089 |
| 2024-11-11 | 5.69 | 5.86 | 5.66 | 5.86 | +3.53% | 984,062 | 567,700,326 |
| 2024-11-08 | 5.89 | 5.92 | 5.62 | 5.66 | -2.08% | 1,154,852 | 663,442,072 |
| 2024-11-07 | 5.3 | 5.78 | 5.28 | 5.78 | +7.43% | 1,434,370 | 799,251,435 |
| 2024-11-06 | 5.48 | 5.55 | 5.33 | 5.38 | -1.65% | 1,128,221 | 613,022,917 |
| 2024-11-05 | 5.21 | 5.51 | 5.17 | 5.47 | +4.19% | 1,026,240 | 553,428,555 |
| 2024-11-04 | 5.2 | 5.5 | 5.17 | 5.25 | +3.14% | 695,301 | 368,416,432 |
| 2024-11-01 | 5.56 | 5.64 | 5.08 | 5.09 | -9.75% | 1,291,158 | 688,007,518 |
| 2024-10-31 | 5.48 | 5.79 | 5.31 | 5.64 | +3.3% | 1,471,345 | 816,247,516 |
| 2024-10-30 | 5.32 | 5.49 | 5.23 | 5.46 | +2.25% | 1,000,131 | 536,044,880 |
| 2024-10-29 | 5.41 | 5.65 | 5.33 | 5.34 | -1.84% | 1,114,914 | 609,876,544 |
| 2024-10-28 | 5.3 | 5.49 | 5.28 | 5.44 | +4.62% | 958,190 | 516,195,142 |
| 2024-10-25 | 5.15 | 5.3 | 5.08 | 5.2 | +1.36% | 885,389 | 458,316,142 |
| 2024-10-24 | 5.28 | 5.39 | 5.12 | 5.13 | -5.7% | 1,039,037 | 540,869,171 |
| 2024-10-23 | 5.32 | 5.64 | 5.26 | 5.44 | +2.06% | 1,099,664 | 603,629,163 |
| 2024-10-22 | 5.4 | 5.48 | 5.21 | 5.33 | -0.93% | 942,288 | 500,513,408 |
| 2024-10-21 | 5.29 | 5.39 | 5.2 | 5.38 | +3.07% | 1,182,574 | 628,720,014 |
| 2024-10-18 | 4.81 | 5.43 | 4.77 | 5.22 | +7.19% | 1,217,627 | 620,373,533 |
| 2024-10-17 | 4.85 | 5.03 | 4.84 | 4.87 | +1.25% | 795,586 | 392,775,469 |
| 2024-10-16 | 4.76 | 4.96 | 4.75 | 4.81 | -1.84% | 655,791 | 317,968,714 |
| 2024-10-15 | 5 | 5.18 | 4.89 | 4.9 | -2.78% | 1,053,098 | 532,900,594 |
| 2024-10-14 | 4.82 | 5.06 | 4.66 | 5.04 | +5.22% | 1,037,525 | 507,425,598 |
| 2024-10-11 | 5.1 | 5.23 | 4.71 | 4.79 | -7.71% | 1,194,652 | 587,374,785 |
| 2024-10-10 | 5.64 | 5.76 | 5.09 | 5.19 | -7.82% | 1,661,291 | 887,881,026 |
| 2024-10-09 | 5.64 | 6.14 | 5.36 | 5.63 | -3.6% | 2,353,749 | 1,361,489,277 |
| 2024-10-08 | 5.84 | 5.84 | 5.28 | 5.84 | +19.92% | 2,263,429 | 1,295,260,670 |
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：