股票概览
4.49
-2.18%
-0.1
4.63
开盘价
4.65
最高价
4.48
最低价
62,001
成交量
数据更新至: 2024-12-31
技术指标
4.56
MA5 (5日均线)
4.62
MA10 (10日均线)
4.82
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 | 4.63 | 4.65 | 4.48 | 4.49 | -2.18% | 62,001 | 28,289,906 |
| 2024-12-30 | 4.63 | 4.65 | 4.53 | 4.59 | -0.86% | 60,274 | 27,548,003 |
| 2024-12-27 | 4.54 | 4.67 | 4.54 | 4.63 | +2.21% | 78,895 | 36,483,945 |
| 2024-12-26 | 4.53 | 4.57 | 4.51 | 4.53 | -0.22% | 58,223 | 26,460,032 |
| 2024-12-25 | 4.61 | 4.61 | 4.46 | 4.54 | -1.52% | 82,326 | 37,303,710 |
| 2024-12-24 | 4.57 | 4.64 | 4.54 | 4.61 | +1.32% | 65,528 | 30,064,853 |
| 2024-12-23 | 4.73 | 4.74 | 4.53 | 4.55 | -3.81% | 123,105 | 56,806,610 |
| 2024-12-20 | 4.75 | 4.78 | 4.72 | 4.73 | -0.42% | 59,404 | 28,208,265 |
| 2024-12-19 | 4.71 | 4.77 | 4.67 | 4.75 | 0% | 83,075 | 39,168,554 |
| 2024-12-18 | 4.79 | 4.83 | 4.73 | 4.75 | -0.21% | 81,768 | 39,073,508 |
| 2024-12-17 | 4.98 | 4.98 | 4.72 | 4.76 | -4.23% | 145,266 | 69,863,669 |
| 2024-12-16 | 4.97 | 5.05 | 4.93 | 4.97 | +0.4% | 83,576 | 41,675,309 |
| 2024-12-13 | 5.1 | 5.1 | 4.94 | 4.95 | -2.94% | 121,775 | 60,953,589 |
| 2024-12-12 | 5.07 | 5.11 | 5.04 | 5.1 | +0.39% | 114,719 | 58,311,349 |
| 2024-12-11 | 5.02 | 5.09 | 5.01 | 5.08 | +1.2% | 93,580 | 47,422,781 |
| 2024-12-10 | 5.18 | 5.2 | 5.01 | 5.02 | -0.79% | 149,066 | 75,694,593 |
| 2024-12-09 | 5.1 | 5.15 | 5.02 | 5.06 | -1.56% | 122,953 | 62,474,424 |
| 2024-12-06 | 5.14 | 5.15 | 5.08 | 5.14 | +0.19% | 114,396 | 58,513,764 |
| 2024-12-05 | 4.97 | 5.18 | 4.97 | 5.13 | +2.4% | 153,230 | 78,058,200 |
| 2024-12-04 | 5.04 | 5.17 | 4.99 | 5.01 | -0.6% | 160,797 | 81,643,842 |
| 2024-12-03 | 5.08 | 5.11 | 5.01 | 5.04 | -0.4% | 119,482 | 60,336,908 |
| 2024-12-02 | 5.05 | 5.08 | 4.96 | 5.06 | +3.48% | 191,765 | 96,340,585 |
| 2024-11-29 | 4.85 | 4.89 | 4.77 | 4.89 | +0.62% | 91,364 | 44,335,578 |
| 2024-11-28 | 4.84 | 4.92 | 4.8 | 4.86 | +1.04% | 109,111 | 53,168,801 |
| 2024-11-27 | 4.85 | 4.86 | 4.7 | 4.81 | -1.03% | 128,064 | 60,950,741 |
| 2024-11-26 | 4.93 | 4.93 | 4.85 | 4.86 | -1.02% | 66,687 | 32,566,212 |
| 2024-11-25 | 4.83 | 4.95 | 4.83 | 4.91 | +1.66% | 116,708 | 57,176,282 |
| 2024-11-22 | 4.95 | 5 | 4.82 | 4.83 | -3.01% | 120,291 | 59,037,649 |
| 2024-11-21 | 4.91 | 5.03 | 4.88 | 4.98 | +2.05% | 140,310 | 69,603,288 |
| 2024-11-20 | 4.81 | 4.92 | 4.78 | 4.88 | +0.83% | 96,750 | 46,992,874 |
| 2024-11-19 | 4.77 | 4.85 | 4.69 | 4.84 | +1.89% | 98,345 | 46,700,466 |
| 2024-11-18 | 4.77 | 4.93 | 4.73 | 4.75 | +0.42% | 133,960 | 64,793,478 |
| 2024-11-15 | 4.81 | 4.87 | 4.71 | 4.73 | -1.25% | 104,420 | 50,061,899 |
| 2024-11-14 | 4.97 | 4.98 | 4.77 | 4.79 | -3.43% | 129,857 | 63,010,459 |
| 2024-11-13 | 5.02 | 5.05 | 4.91 | 4.96 | -0.8% | 142,946 | 71,155,800 |
| 2024-11-12 | 5 | 5.21 | 4.95 | 5 | +0.4% | 310,939 | 158,149,227 |
| 2024-11-11 | 4.96 | 4.98 | 4.88 | 4.98 | +0.81% | 178,321 | 87,954,427 |
| 2024-11-08 | 5.05 | 5.05 | 4.9 | 4.94 | -1.4% | 218,728 | 108,647,152 |
| 2024-11-07 | 4.82 | 5.05 | 4.81 | 5.01 | +3.3% | 258,307 | 128,797,033 |
| 2024-11-06 | 4.82 | 4.96 | 4.77 | 4.85 | +0.62% | 229,175 | 111,491,518 |
| 2024-11-05 | 4.76 | 4.85 | 4.74 | 4.82 | +1.05% | 225,978 | 108,586,837 |
| 2024-11-04 | 4.76 | 4.84 | 4.69 | 4.77 | -0.42% | 234,225 | 111,512,571 |
| 2024-11-01 | 5.08 | 5.26 | 4.77 | 4.79 | -4.58% | 422,804 | 209,140,117 |
| 2024-10-31 | 5.24 | 5.29 | 4.96 | 5.02 | +2.45% | 833,324 | 426,710,631 |
| 2024-10-30 | 4.42 | 4.9 | 4.42 | 4.9 | +10.11% | 432,284 | 207,309,429 |
| 2024-10-29 | 4.63 | 4.64 | 4.43 | 4.45 | -3.47% | 175,827 | 79,353,468 |
| 2024-10-28 | 4.42 | 4.61 | 4.41 | 4.61 | +4.3% | 134,901 | 61,163,973 |
| 2024-10-25 | 4.35 | 4.42 | 4.35 | 4.42 | +1.84% | 99,483 | 43,729,008 |
| 2024-10-24 | 4.3 | 4.36 | 4.29 | 4.34 | +0.93% | 83,351 | 36,029,533 |
| 2024-10-23 | 4.31 | 4.37 | 4.27 | 4.3 | -0.23% | 127,913 | 55,311,724 |
| 2024-10-22 | 4.26 | 4.32 | 4.23 | 4.31 | +1.41% | 102,916 | 44,142,634 |
| 2024-10-21 | 4.28 | 4.31 | 4.19 | 4.25 | 0% | 103,568 | 43,991,875 |
| 2024-10-18 | 4.19 | 4.31 | 4.16 | 4.25 | +1.67% | 113,943 | 48,195,121 |
| 2024-10-17 | 4.3 | 4.33 | 4.18 | 4.18 | -2.79% | 107,918 | 45,741,461 |
| 2024-10-16 | 4.27 | 4.35 | 4.26 | 4.3 | -0.23% | 71,024 | 30,536,332 |
| 2024-10-15 | 4.38 | 4.41 | 4.3 | 4.31 | -1.6% | 87,429 | 38,022,118 |
| 2024-10-14 | 4.32 | 4.39 | 4.27 | 4.38 | +3.55% | 100,606 | 43,716,123 |
| 2024-10-11 | 4.38 | 4.39 | 4.2 | 4.23 | -3.2% | 116,830 | 50,080,402 |
| 2024-10-10 | 4.35 | 4.48 | 4.27 | 4.37 | +1.63% | 140,710 | 61,609,189 |
| 2024-10-09 | 4.66 | 4.67 | 4.27 | 4.3 | -8.12% | 240,180 | 106,593,876 |
| 2024-10-08 | 4.9 | 4.9 | 4.51 | 4.68 | +5.17% | 320,095 | 149,964,919 |
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：