股票概览
4.78
-6.64%
-0.34
4.96
开盘价
5.21
最高价
4.77
最低价
1,037,853
成交量
数据更新至: 2024-12-31
技术指标
4.73
MA5 (5日均线)
4.64
MA10 (10日均线)
4.53
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 | 4.96 | 5.21 | 4.77 | 4.78 | -6.64% | 1,037,853 | 511,292,213 |
| 2024-12-30 | 5 | 5.2 | 4.64 | 5.12 | +7.11% | 1,793,154 | 892,728,902 |
| 2024-12-27 | 4.82 | 5.05 | 4.74 | 4.78 | +1.92% | 1,516,424 | 737,481,494 |
| 2024-12-26 | 4.26 | 4.69 | 4.25 | 4.69 | +10.09% | 651,109 | 295,603,020 |
| 2024-12-25 | 4.32 | 4.35 | 4.18 | 4.26 | -1.84% | 338,921 | 143,783,604 |
| 2024-12-24 | 4.34 | 4.44 | 4.26 | 4.34 | +0.46% | 429,480 | 186,183,067 |
| 2024-12-23 | 4.5 | 4.6 | 4.3 | 4.32 | -5.05% | 562,462 | 249,078,230 |
| 2024-12-20 | 4.72 | 4.74 | 4.52 | 4.55 | -3.81% | 672,217 | 308,164,691 |
| 2024-12-19 | 4.76 | 4.87 | 4.51 | 4.73 | -2.87% | 1,023,238 | 479,744,283 |
| 2024-12-18 | 4.7 | 4.94 | 4.66 | 4.87 | +4.73% | 1,242,980 | 600,379,211 |
| 2024-12-17 | 4.85 | 4.85 | 4.6 | 4.65 | -2.92% | 1,198,847 | 566,843,247 |
| 2024-12-16 | 4.39 | 4.79 | 4.37 | 4.79 | +10.11% | 1,106,499 | 512,992,991 |
| 2024-12-13 | 4.43 | 4.45 | 4.33 | 4.35 | -2.03% | 319,664 | 139,848,785 |
| 2024-12-12 | 4.5 | 4.51 | 4.38 | 4.44 | 0% | 329,990 | 146,205,491 |
| 2024-12-11 | 4.32 | 4.57 | 4.31 | 4.44 | +2.78% | 607,578 | 272,109,761 |
| 2024-12-10 | 4.38 | 4.4 | 4.3 | 4.32 | +1.17% | 459,263 | 199,645,151 |
| 2024-12-09 | 4.32 | 4.41 | 4.25 | 4.27 | -1.61% | 348,386 | 150,369,479 |
| 2024-12-06 | 4.28 | 4.37 | 4.25 | 4.34 | +1.17% | 392,682 | 169,745,696 |
| 2024-12-05 | 4.2 | 4.32 | 4.18 | 4.29 | +2.14% | 325,087 | 138,590,385 |
| 2024-12-04 | 4.28 | 4.28 | 4.17 | 4.2 | -1.64% | 263,876 | 111,697,102 |
| 2024-12-03 | 4.22 | 4.27 | 4.15 | 4.27 | +1.67% | 310,014 | 130,572,585 |
| 2024-12-02 | 4.1 | 4.24 | 4.09 | 4.2 | +2.44% | 388,661 | 162,349,438 |
| 2024-11-29 | 4.07 | 4.13 | 4.02 | 4.1 | +0.74% | 243,281 | 99,401,583 |
| 2024-11-28 | 4.05 | 4.11 | 4.04 | 4.07 | +0.25% | 234,370 | 95,431,762 |
| 2024-11-27 | 3.99 | 4.06 | 3.88 | 4.06 | +1.75% | 280,956 | 111,337,941 |
| 2024-11-26 | 4.06 | 4.09 | 3.98 | 3.99 | -1.97% | 236,919 | 95,412,600 |
| 2024-11-25 | 4.04 | 4.09 | 4 | 4.07 | +0.74% | 205,444 | 83,083,170 |
| 2024-11-22 | 4.17 | 4.2 | 4.03 | 4.04 | -3.35% | 296,336 | 121,942,718 |
| 2024-11-21 | 4.19 | 4.23 | 4.14 | 4.18 | -0.24% | 204,563 | 85,238,403 |
| 2024-11-20 | 4.15 | 4.19 | 4.1 | 4.19 | +1.21% | 277,033 | 114,954,882 |
| 2024-11-19 | 4.13 | 4.15 | 4.02 | 4.14 | 0% | 425,973 | 174,390,177 |
| 2024-11-18 | 4.25 | 4.35 | 4.12 | 4.14 | -1.19% | 682,736 | 289,048,563 |
| 2024-11-15 | 4.12 | 4.31 | 4.09 | 4.19 | +1.95% | 624,308 | 263,900,069 |
| 2024-11-14 | 4.27 | 4.28 | 4.1 | 4.11 | -3.97% | 366,581 | 152,652,379 |
| 2024-11-13 | 4.28 | 4.43 | 4.22 | 4.28 | -0.7% | 411,298 | 177,452,699 |
| 2024-11-12 | 4.24 | 4.53 | 4.23 | 4.31 | +0.94% | 665,974 | 291,861,730 |
| 2024-11-11 | 4.16 | 4.27 | 4.13 | 4.27 | +2.4% | 346,788 | 145,362,726 |
| 2024-11-08 | 4.32 | 4.32 | 4.14 | 4.17 | -2.34% | 433,633 | 182,630,514 |
| 2024-11-07 | 4.09 | 4.33 | 4.07 | 4.27 | +3.89% | 590,784 | 250,068,478 |
| 2024-11-06 | 4.12 | 4.15 | 4.04 | 4.11 | -0.24% | 405,581 | 166,257,643 |
| 2024-11-05 | 4.05 | 4.14 | 4.04 | 4.12 | +1.48% | 514,747 | 211,752,439 |
| 2024-11-04 | 4.09 | 4.12 | 3.99 | 4.06 | +0.25% | 304,455 | 122,639,581 |
| 2024-11-01 | 4.11 | 4.13 | 4.01 | 4.05 | -1.22% | 346,287 | 141,386,761 |
| 2024-10-31 | 4.03 | 4.12 | 3.99 | 4.1 | +1.49% | 372,800 | 151,775,242 |
| 2024-10-30 | 3.98 | 4.1 | 3.97 | 4.04 | 0% | 327,871 | 132,020,522 |
| 2024-10-29 | 4.27 | 4.27 | 4.03 | 4.04 | -5.39% | 505,981 | 208,170,935 |
| 2024-10-28 | 4.09 | 4.27 | 4.07 | 4.27 | +5.69% | 532,857 | 224,108,334 |
| 2024-10-25 | 3.98 | 4.06 | 3.97 | 4.04 | +1.51% | 283,723 | 114,186,145 |
| 2024-10-24 | 4.01 | 4.02 | 3.94 | 3.98 | -1.24% | 245,382 | 97,315,484 |
| 2024-10-23 | 3.98 | 4.06 | 3.96 | 4.03 | +1.26% | 317,253 | 127,342,720 |
| 2024-10-22 | 3.99 | 4 | 3.93 | 3.98 | 0% | 261,830 | 103,619,780 |
| 2024-10-21 | 4.06 | 4.1 | 3.96 | 3.98 | -1.73% | 392,469 | 157,508,079 |
| 2024-10-18 | 3.96 | 4.13 | 3.9 | 4.05 | +1.76% | 400,603 | 160,645,085 |
| 2024-10-17 | 4.06 | 4.1 | 3.96 | 3.98 | -1.49% | 224,515 | 90,307,518 |
| 2024-10-16 | 3.98 | 4.09 | 3.95 | 4.04 | +1.51% | 261,390 | 105,676,346 |
| 2024-10-15 | 4.09 | 4.11 | 3.98 | 3.98 | -3.16% | 236,336 | 95,556,191 |
| 2024-10-14 | 4 | 4.11 | 3.96 | 4.11 | +2.75% | 297,832 | 120,524,421 |
| 2024-10-11 | 4.12 | 4.16 | 3.95 | 4 | -2.91% | 302,123 | 122,681,948 |
| 2024-10-10 | 4.14 | 4.25 | 4.04 | 4.12 | +1.73% | 441,221 | 183,057,853 |
| 2024-10-09 | 4.44 | 4.44 | 4.05 | 4.05 | -10% | 632,977 | 266,821,659 |
| 2024-10-08 | 4.8 | 4.81 | 4.32 | 4.5 | +2.97% | 925,330 | 421,100,283 |
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：