股票概览
4.81
-1.23%
-0.06
4.89
开盘价
4.98
最高价
4.8
最低价
61,556
成交量
数据更新至: 2024-12-31
技术指标
4.85
MA5 (5日均线)
5.08
MA10 (10日均线)
5.50
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 | 4.89 | 4.98 | 4.8 | 4.81 | -1.23% | 61,556 | 29,958,922 |
| 2024-12-30 | 4.98 | 5.02 | 4.73 | 4.87 | -3.18% | 88,406 | 42,947,023 |
| 2024-12-27 | 4.92 | 5.26 | 4.88 | 5.03 | +4.36% | 105,197 | 53,283,795 |
| 2024-12-26 | 4.71 | 4.93 | 4.68 | 4.82 | +1.9% | 86,678 | 42,015,144 |
| 2024-12-25 | 4.86 | 4.96 | 4.64 | 4.73 | -2.87% | 100,182 | 47,640,953 |
| 2024-12-24 | 5.03 | 5.1 | 4.8 | 4.87 | -3.18% | 96,440 | 47,264,735 |
| 2024-12-23 | 5.59 | 5.59 | 5.03 | 5.03 | -10.02% | 141,090 | 73,122,177 |
| 2024-12-20 | 5.55 | 5.62 | 5.52 | 5.59 | +1.27% | 42,025 | 23,424,352 |
| 2024-12-19 | 5.57 | 5.6 | 5.41 | 5.52 | -0.9% | 59,126 | 32,537,815 |
| 2024-12-18 | 5.57 | 5.68 | 5.42 | 5.57 | 0% | 84,914 | 47,304,878 |
| 2024-12-17 | 5.98 | 5.98 | 5.55 | 5.57 | -7.01% | 139,584 | 79,937,373 |
| 2024-12-16 | 6.05 | 6.1 | 5.92 | 5.99 | -0.99% | 109,012 | 65,126,259 |
| 2024-12-13 | 6.01 | 6.15 | 5.95 | 6.05 | +0.17% | 129,534 | 78,568,000 |
| 2024-12-12 | 5.98 | 6.09 | 5.93 | 6.04 | -0.17% | 102,903 | 61,784,054 |
| 2024-12-11 | 5.93 | 6.05 | 5.9 | 6.05 | +1.51% | 102,817 | 61,451,005 |
| 2024-12-10 | 6.15 | 6.23 | 5.92 | 5.96 | -0.67% | 156,643 | 94,644,967 |
| 2024-12-09 | 5.79 | 6.06 | 5.73 | 6 | +2.56% | 137,757 | 81,234,634 |
| 2024-12-06 | 5.83 | 5.89 | 5.73 | 5.85 | 0% | 75,402 | 43,848,938 |
| 2024-12-05 | 5.71 | 5.89 | 5.69 | 5.85 | +2.63% | 108,446 | 63,023,104 |
| 2024-12-04 | 5.7 | 5.93 | 5.65 | 5.7 | -1.04% | 132,067 | 76,435,299 |
| 2024-12-03 | 5.76 | 5.87 | 5.69 | 5.76 | +0.17% | 101,497 | 58,541,349 |
| 2024-12-02 | 5.65 | 5.78 | 5.59 | 5.75 | +3.05% | 144,006 | 82,154,434 |
| 2024-11-29 | 5.52 | 5.69 | 5.45 | 5.58 | +0.18% | 122,728 | 68,253,990 |
| 2024-11-28 | 5.63 | 5.81 | 5.55 | 5.57 | -0.36% | 160,844 | 90,994,778 |
| 2024-11-27 | 5.5 | 5.71 | 5.28 | 5.59 | -0.18% | 223,150 | 123,283,220 |
| 2024-11-26 | 5.71 | 5.82 | 5.54 | 5.6 | -1.93% | 296,814 | 167,688,918 |
| 2024-11-25 | 5.3 | 5.71 | 5.19 | 5.71 | +10.02% | 265,006 | 147,702,190 |
| 2024-11-22 | 5.43 | 5.5 | 5.17 | 5.19 | -4.77% | 99,256 | 53,247,310 |
| 2024-11-21 | 5.23 | 5.57 | 5.2 | 5.45 | +3.81% | 110,760 | 59,854,342 |
| 2024-11-20 | 5.02 | 5.25 | 4.98 | 5.25 | +4.79% | 88,689 | 45,796,075 |
| 2024-11-19 | 4.93 | 5.01 | 4.84 | 5.01 | +1.62% | 59,234 | 29,253,836 |
| 2024-11-18 | 5.06 | 5.15 | 4.88 | 4.93 | -2.38% | 95,482 | 47,561,090 |
| 2024-11-15 | 5.23 | 5.29 | 5.04 | 5.05 | -3.63% | 80,041 | 41,368,680 |
| 2024-11-14 | 5.4 | 5.46 | 5.24 | 5.24 | -2.6% | 78,767 | 41,870,498 |
| 2024-11-13 | 5.38 | 5.44 | 5.21 | 5.38 | -0.92% | 96,840 | 51,516,080 |
| 2024-11-12 | 5.35 | 5.63 | 5.32 | 5.43 | +1.31% | 146,608 | 79,773,421 |
| 2024-11-11 | 5.24 | 5.39 | 5.2 | 5.36 | +1.9% | 107,905 | 57,400,528 |
| 2024-11-08 | 5.45 | 5.5 | 5.24 | 5.26 | -2.95% | 121,208 | 64,499,520 |
| 2024-11-07 | 5.25 | 5.44 | 5.21 | 5.42 | +3.24% | 115,905 | 62,081,379 |
| 2024-11-06 | 5.3 | 5.33 | 5.17 | 5.25 | -0.57% | 113,818 | 59,876,952 |
| 2024-11-05 | 5.28 | 5.31 | 5.12 | 5.28 | -0.56% | 151,101 | 78,887,714 |
| 2024-11-04 | 4.9 | 5.36 | 4.9 | 5.31 | +7.93% | 218,643 | 114,247,837 |
| 2024-11-01 | 5.12 | 5.18 | 4.91 | 4.92 | -4.47% | 117,370 | 58,587,041 |
| 2024-10-31 | 4.93 | 5.2 | 4.91 | 5.15 | +4.46% | 110,937 | 56,527,326 |
| 2024-10-30 | 4.9 | 4.98 | 4.84 | 4.93 | 0% | 80,017 | 39,323,857 |
| 2024-10-29 | 5.13 | 5.14 | 4.86 | 4.93 | -4.27% | 131,887 | 65,507,221 |
| 2024-10-28 | 4.96 | 5.16 | 4.95 | 5.15 | +3.21% | 124,042 | 63,023,107 |
| 2024-10-25 | 4.81 | 5.05 | 4.75 | 4.99 | +3.53% | 122,789 | 60,878,145 |
| 2024-10-24 | 4.58 | 4.86 | 4.58 | 4.82 | +4.1% | 114,202 | 54,367,284 |
| 2024-10-23 | 4.63 | 4.72 | 4.58 | 4.63 | -0.22% | 69,979 | 32,581,615 |
| 2024-10-22 | 4.6 | 4.69 | 4.58 | 4.64 | +0.65% | 72,938 | 33,817,616 |
| 2024-10-21 | 4.7 | 4.74 | 4.55 | 4.61 | -2.33% | 128,539 | 59,459,073 |
| 2024-10-18 | 4.69 | 4.73 | 4.59 | 4.72 | -0.21% | 136,272 | 63,620,342 |
| 2024-10-17 | 4.59 | 4.8 | 4.56 | 4.73 | +3.05% | 133,879 | 62,773,213 |
| 2024-10-16 | 4.51 | 4.68 | 4.45 | 4.59 | +2% | 78,609 | 35,948,647 |
| 2024-10-15 | 4.4 | 4.64 | 4.39 | 4.5 | +1.35% | 92,114 | 41,740,828 |
| 2024-10-14 | 4.35 | 4.46 | 4.31 | 4.44 | +3.74% | 79,360 | 34,878,613 |
| 2024-10-11 | 4.41 | 4.45 | 4.2 | 4.28 | -2.95% | 73,604 | 31,679,558 |
| 2024-10-10 | 4.3 | 4.52 | 4.25 | 4.41 | +3.04% | 133,514 | 58,753,243 |
| 2024-10-09 | 4.64 | 4.65 | 4.28 | 4.28 | -9.89% | 162,616 | 71,975,194 |
| 2024-10-08 | 4.9 | 4.95 | 4.48 | 4.75 | +5.56% | 267,053 | 125,899,436 |
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：