股票概览
4.39
-3.52%
-0.16
4.58
开盘价
4.61
最高价
4.38
最低价
172,608
成交量
数据更新至: 2024-12-31
技术指标
4.48
MA5 (5日均线)
4.55
MA10 (10日均线)
4.70
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 | 4.58 | 4.61 | 4.38 | 4.39 | -3.52% | 172,608 | 76,940,608 |
| 2024-12-30 | 4.61 | 4.69 | 4.51 | 4.55 | -1.3% | 151,846 | 69,146,774 |
| 2024-12-27 | 4.47 | 4.72 | 4.45 | 4.61 | +4.3% | 296,370 | 136,897,923 |
| 2024-12-26 | 4.4 | 4.48 | 4.4 | 4.42 | 0% | 100,824 | 44,807,690 |
| 2024-12-25 | 4.49 | 4.49 | 4.32 | 4.42 | -1.56% | 140,463 | 61,703,543 |
| 2024-12-24 | 4.48 | 4.53 | 4.4 | 4.49 | +1.35% | 135,913 | 60,738,082 |
| 2024-12-23 | 4.69 | 4.71 | 4.41 | 4.43 | -5.94% | 266,562 | 120,760,061 |
| 2024-12-20 | 4.68 | 4.79 | 4.68 | 4.71 | 0% | 168,222 | 79,638,299 |
| 2024-12-19 | 4.67 | 4.74 | 4.61 | 4.71 | -0.21% | 232,330 | 108,350,346 |
| 2024-12-18 | 4.77 | 4.82 | 4.65 | 4.72 | -1.67% | 337,382 | 159,610,909 |
| 2024-12-17 | 4.96 | 5.12 | 4.8 | 4.8 | -1.84% | 563,230 | 276,383,995 |
| 2024-12-16 | 4.83 | 4.99 | 4.77 | 4.89 | +2.73% | 384,454 | 188,362,780 |
| 2024-12-13 | 4.84 | 4.88 | 4.72 | 4.76 | -3.05% | 341,231 | 162,914,681 |
| 2024-12-12 | 4.9 | 4.92 | 4.8 | 4.91 | +0.41% | 217,088 | 105,626,225 |
| 2024-12-11 | 4.84 | 4.9 | 4.8 | 4.89 | +0.62% | 181,876 | 88,730,680 |
| 2024-12-10 | 5 | 5.06 | 4.83 | 4.86 | -0.41% | 258,699 | 127,813,497 |
| 2024-12-09 | 4.95 | 4.97 | 4.8 | 4.88 | -1.41% | 186,582 | 91,140,845 |
| 2024-12-06 | 4.96 | 4.96 | 4.8 | 4.95 | +0.41% | 228,360 | 111,850,962 |
| 2024-12-05 | 4.73 | 4.93 | 4.73 | 4.93 | +3.57% | 222,687 | 108,390,848 |
| 2024-12-04 | 4.84 | 4.89 | 4.73 | 4.76 | -2.06% | 186,710 | 89,468,043 |
| 2024-12-03 | 4.83 | 4.88 | 4.78 | 4.86 | +0.62% | 210,447 | 101,586,119 |
| 2024-12-02 | 4.68 | 4.86 | 4.66 | 4.83 | +3.87% | 250,215 | 119,734,416 |
| 2024-11-29 | 4.61 | 4.69 | 4.48 | 4.65 | +0.65% | 213,424 | 98,136,672 |
| 2024-11-28 | 4.57 | 4.68 | 4.57 | 4.62 | +0.65% | 189,326 | 87,385,636 |
| 2024-11-27 | 4.54 | 4.6 | 4.37 | 4.59 | +0.44% | 197,698 | 88,305,734 |
| 2024-11-26 | 4.66 | 4.69 | 4.53 | 4.57 | -1.93% | 153,843 | 70,813,188 |
| 2024-11-25 | 4.56 | 4.68 | 4.55 | 4.66 | +2.19% | 174,424 | 80,612,507 |
| 2024-11-22 | 4.86 | 4.9 | 4.56 | 4.56 | -6.75% | 235,473 | 111,573,364 |
| 2024-11-21 | 4.89 | 4.97 | 4.81 | 4.89 | -0.41% | 170,185 | 82,887,351 |
| 2024-11-20 | 4.74 | 4.92 | 4.71 | 4.91 | +2.72% | 219,450 | 106,343,243 |
| 2024-11-19 | 4.65 | 4.78 | 4.55 | 4.78 | +3.91% | 215,908 | 100,495,620 |
| 2024-11-18 | 4.82 | 4.85 | 4.55 | 4.6 | -3.77% | 247,547 | 115,253,975 |
| 2024-11-15 | 4.9 | 5.01 | 4.77 | 4.78 | -3.63% | 223,260 | 109,361,249 |
| 2024-11-14 | 5.22 | 5.24 | 4.95 | 4.96 | -4.62% | 230,305 | 116,648,714 |
| 2024-11-13 | 5.2 | 5.31 | 5.08 | 5.2 | -0.57% | 245,837 | 127,288,594 |
| 2024-11-12 | 5.29 | 5.44 | 5.17 | 5.23 | -0.57% | 329,183 | 175,264,955 |
| 2024-11-11 | 5.17 | 5.33 | 5.17 | 5.26 | +0.77% | 305,465 | 160,084,761 |
| 2024-11-08 | 5.31 | 5.49 | 5.17 | 5.22 | -0.19% | 363,246 | 192,630,097 |
| 2024-11-07 | 5.01 | 5.23 | 4.96 | 5.23 | +3.98% | 332,547 | 171,256,683 |
| 2024-11-06 | 5.08 | 5.17 | 4.98 | 5.03 | -0.4% | 249,777 | 126,824,214 |
| 2024-11-05 | 4.89 | 5.08 | 4.85 | 5.05 | +3.06% | 297,410 | 149,426,389 |
| 2024-11-04 | 4.78 | 4.94 | 4.74 | 4.9 | +2.51% | 168,983 | 82,444,445 |
| 2024-11-01 | 4.99 | 5.08 | 4.77 | 4.78 | -3.82% | 259,760 | 126,552,507 |
| 2024-10-31 | 4.95 | 5.03 | 4.92 | 4.97 | +0.4% | 232,233 | 115,541,328 |
| 2024-10-30 | 4.98 | 5.03 | 4.88 | 4.95 | -0.6% | 207,864 | 102,967,848 |
| 2024-10-29 | 5.16 | 5.21 | 4.95 | 4.98 | -3.3% | 280,749 | 141,260,590 |
| 2024-10-28 | 5.19 | 5.21 | 5.05 | 5.15 | -0.77% | 313,291 | 160,149,733 |
| 2024-10-25 | 4.88 | 5.23 | 4.86 | 5.19 | +6.35% | 364,103 | 185,549,042 |
| 2024-10-24 | 4.95 | 5.04 | 4.85 | 4.88 | -2.2% | 217,139 | 106,453,169 |
| 2024-10-23 | 4.86 | 5.15 | 4.79 | 4.99 | +3.96% | 378,407 | 188,249,337 |
| 2024-10-22 | 4.8 | 4.86 | 4.73 | 4.8 | -0.41% | 216,916 | 103,954,031 |
| 2024-10-21 | 4.76 | 4.93 | 4.73 | 4.82 | +2.34% | 267,694 | 129,480,598 |
| 2024-10-18 | 4.55 | 4.9 | 4.47 | 4.71 | +3.52% | 355,434 | 165,191,007 |
| 2024-10-17 | 4.72 | 4.75 | 4.53 | 4.55 | -2.57% | 189,724 | 88,028,142 |
| 2024-10-16 | 4.63 | 4.77 | 4.6 | 4.67 | -0.43% | 154,695 | 72,357,470 |
| 2024-10-15 | 4.81 | 4.89 | 4.67 | 4.69 | -3.5% | 204,670 | 97,917,420 |
| 2024-10-14 | 4.79 | 4.88 | 4.67 | 4.86 | +2.53% | 199,833 | 95,538,908 |
| 2024-10-11 | 5.08 | 5.12 | 4.67 | 4.74 | -7.42% | 284,316 | 139,112,106 |
| 2024-10-10 | 5.38 | 5.49 | 5.07 | 5.12 | -4.66% | 416,248 | 218,577,534 |
| 2024-10-09 | 5.66 | 5.78 | 5 | 5.37 | -8.21% | 609,286 | 329,574,288 |
| 2024-10-08 | 5.91 | 5.95 | 5.23 | 5.85 | +17.71% | 639,972 | 362,591,729 |
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：