股票概览
4.58
-3.98%
-0.19
4.75
开盘价
4.79
最高价
4.54
最低价
174,789
成交量
数据更新至: 2024-12-31
技术指标
4.69
MA5 (5日均线)
4.80
MA10 (10日均线)
4.90
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 | 4.79 | 4.54 | 4.58 | -3.98% | 174,789 | 81,032,371 |
| 2024-12-30 | 4.75 | 4.88 | 4.73 | 4.77 | -0.42% | 131,816 | 63,311,875 |
| 2024-12-27 | 4.68 | 4.85 | 4.66 | 4.79 | +1.91% | 139,107 | 66,336,916 |
| 2024-12-26 | 4.59 | 4.76 | 4.56 | 4.7 | +2.17% | 144,531 | 67,751,389 |
| 2024-12-25 | 4.72 | 4.74 | 4.56 | 4.6 | -2.13% | 182,314 | 84,733,605 |
| 2024-12-24 | 4.72 | 4.85 | 4.57 | 4.7 | -2.29% | 269,817 | 125,997,871 |
| 2024-12-23 | 5.03 | 5.03 | 4.81 | 4.81 | -4.94% | 281,817 | 137,681,410 |
| 2024-12-20 | 4.96 | 5.13 | 4.92 | 5.06 | +2.02% | 186,575 | 93,845,801 |
| 2024-12-19 | 4.96 | 4.99 | 4.89 | 4.96 | -1% | 151,016 | 74,540,700 |
| 2024-12-18 | 4.92 | 5.08 | 4.92 | 5.01 | +1.21% | 153,180 | 76,622,684 |
| 2024-12-17 | 5.09 | 5.12 | 4.94 | 4.95 | -2.56% | 196,231 | 98,640,858 |
| 2024-12-16 | 5.19 | 5.27 | 5.01 | 5.08 | -1.93% | 283,177 | 145,978,198 |
| 2024-12-13 | 5.21 | 5.39 | 5.16 | 5.18 | -0.19% | 467,413 | 246,199,227 |
| 2024-12-12 | 4.95 | 5.19 | 4.92 | 5.19 | +5.06% | 403,168 | 205,521,729 |
| 2024-12-11 | 4.85 | 4.96 | 4.84 | 4.94 | +1.23% | 162,824 | 80,011,901 |
| 2024-12-10 | 5 | 5.04 | 4.88 | 4.88 | -0.2% | 190,925 | 94,250,240 |
| 2024-12-09 | 4.94 | 4.95 | 4.85 | 4.89 | -1.21% | 200,778 | 98,319,720 |
| 2024-12-06 | 4.93 | 4.97 | 4.9 | 4.95 | +0.2% | 205,487 | 101,438,612 |
| 2024-12-05 | 4.91 | 4.96 | 4.87 | 4.94 | -0.4% | 161,787 | 79,655,808 |
| 2024-12-04 | 5.04 | 5.11 | 4.94 | 4.96 | 0% | 238,778 | 120,232,775 |
| 2024-12-03 | 5.08 | 5.1 | 4.92 | 4.96 | -2.17% | 224,328 | 111,881,733 |
| 2024-12-02 | 5.06 | 5.13 | 5.03 | 5.07 | +0.8% | 195,589 | 99,226,645 |
| 2024-11-29 | 4.95 | 5.06 | 4.94 | 5.03 | +0.6% | 195,541 | 97,902,428 |
| 2024-11-28 | 4.94 | 5.14 | 4.9 | 5 | +0.81% | 246,344 | 123,363,556 |
| 2024-11-27 | 4.91 | 4.97 | 4.73 | 4.96 | +0.4% | 216,629 | 105,192,595 |
| 2024-11-26 | 4.85 | 5.02 | 4.77 | 4.94 | +1.86% | 235,886 | 116,215,043 |
| 2024-11-25 | 4.77 | 4.88 | 4.57 | 4.85 | +1.68% | 252,240 | 120,037,671 |
| 2024-11-22 | 5.01 | 5.08 | 4.76 | 4.77 | -4.79% | 303,513 | 149,277,888 |
| 2024-11-21 | 5.07 | 5.08 | 4.96 | 5.01 | -1.96% | 246,566 | 123,653,135 |
| 2024-11-20 | 4.97 | 5.16 | 4.9 | 5.11 | +2.82% | 306,158 | 154,996,051 |
| 2024-11-19 | 5.02 | 5.1 | 4.81 | 4.97 | -1.78% | 484,222 | 238,070,820 |
| 2024-11-18 | 5.23 | 5.32 | 5.06 | 5.06 | -5.07% | 363,800 | 185,675,686 |
| 2024-11-15 | 5.5 | 5.58 | 5.33 | 5.33 | -4.99% | 494,963 | 267,974,319 |
| 2024-11-14 | 5.5 | 5.83 | 5.48 | 5.61 | +0.54% | 465,346 | 264,860,155 |
| 2024-11-13 | 5.62 | 5.67 | 5.41 | 5.58 | -1.76% | 561,694 | 310,120,052 |
| 2024-11-12 | 5.55 | 5.74 | 5.47 | 5.68 | +3.84% | 723,666 | 409,403,727 |
| 2024-11-11 | 5.14 | 5.47 | 5.13 | 5.47 | +4.99% | 573,990 | 306,045,840 |
| 2024-11-08 | 5.14 | 5.37 | 5.08 | 5.21 | +1.36% | 478,760 | 248,048,677 |
| 2024-11-07 | 4.93 | 5.22 | 4.93 | 5.14 | +3.42% | 470,692 | 241,291,359 |
| 2024-11-06 | 5.02 | 5.05 | 4.87 | 4.97 | +0.2% | 502,188 | 249,205,602 |
| 2024-11-05 | 4.74 | 4.96 | 4.72 | 4.96 | +5.08% | 384,999 | 189,545,670 |
| 2024-11-04 | 4.63 | 4.84 | 4.61 | 4.72 | -2.68% | 453,331 | 213,456,112 |
| 2024-11-01 | 4.96 | 5.02 | 4.85 | 4.85 | -4.9% | 485,498 | 237,006,996 |
| 2024-10-31 | 5.15 | 5.24 | 5.01 | 5.1 | -3.23% | 713,712 | 365,274,572 |
| 2024-10-30 | 5.3 | 5.36 | 5.08 | 5.27 | +3.33% | 909,022 | 475,495,232 |
| 2024-10-29 | 4.92 | 5.1 | 4.88 | 5.1 | +4.94% | 431,121 | 216,511,078 |
| 2024-10-28 | 4.47 | 4.92 | 4.47 | 4.86 | +3.62% | 955,478 | 452,599,365 |
| 2024-10-25 | 4.69 | 4.69 | 4.62 | 4.69 | +4.92% | 242,750 | 113,742,230 |
| 2024-10-24 | 4.24 | 4.47 | 4.21 | 4.47 | +4.93% | 423,494 | 185,421,647 |
| 2024-10-23 | 4.04 | 4.26 | 4.04 | 4.26 | +4.93% | 591,541 | 248,921,216 |
| 2024-10-22 | 4.12 | 4.15 | 3.98 | 4.06 | -1.22% | 554,342 | 225,045,655 |
| 2024-10-21 | 3.92 | 4.12 | 3.9 | 4.11 | +4.85% | 712,201 | 289,472,120 |
| 2024-10-18 | 3.73 | 3.94 | 3.72 | 3.92 | +4.53% | 543,571 | 210,438,598 |
| 2024-10-17 | 3.76 | 3.83 | 3.72 | 3.75 | +0.27% | 234,748 | 88,549,672 |
| 2024-10-16 | 3.7 | 3.78 | 3.66 | 3.74 | -0.8% | 199,245 | 74,385,034 |
| 2024-10-15 | 3.81 | 3.87 | 3.76 | 3.77 | -2.33% | 331,357 | 126,229,712 |
| 2024-10-14 | 3.68 | 3.87 | 3.67 | 3.86 | +4.04% | 382,049 | 143,565,966 |
| 2024-10-11 | 3.7 | 3.93 | 3.63 | 3.71 | -2.62% | 449,573 | 169,910,665 |
| 2024-10-10 | 4 | 4 | 3.8 | 3.81 | -4.75% | 766,542 | 297,243,003 |
| 2024-10-09 | 3.87 | 4 | 3.8 | 4 | +4.99% | 882,183 | 349,049,998 |
| 2024-10-08 | 3.81 | 3.81 | 3.76 | 3.81 | +4.96% | 712,909 | 271,253,691 |
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：