股票概览
4.87
-1.62%
-0.08
4.94
开盘价
4.98
最高价
4.87
最低价
218,150
成交量
数据更新至: 2024-12-31
技术指标
4.91
MA5 (5日均线)
4.91
MA10 (10日均线)
4.98
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 | 4.94 | 4.98 | 4.87 | 4.87 | -1.62% | 218,150 | 107,574,229 |
| 2024-12-30 | 4.94 | 4.98 | 4.93 | 4.95 | -0.2% | 124,549 | 61,712,169 |
| 2024-12-27 | 4.84 | 4.96 | 4.83 | 4.96 | +2.48% | 276,898 | 135,944,319 |
| 2024-12-26 | 4.94 | 4.96 | 4.82 | 4.84 | -2.02% | 255,582 | 124,543,222 |
| 2024-12-25 | 4.93 | 4.95 | 4.89 | 4.94 | +0.2% | 150,454 | 74,010,571 |
| 2024-12-24 | 4.87 | 4.94 | 4.87 | 4.93 | +1.23% | 164,040 | 80,536,245 |
| 2024-12-23 | 4.88 | 4.94 | 4.86 | 4.87 | -0.2% | 199,280 | 97,596,214 |
| 2024-12-20 | 4.91 | 4.94 | 4.87 | 4.88 | -0.81% | 189,487 | 92,716,972 |
| 2024-12-19 | 4.93 | 4.94 | 4.86 | 4.92 | -0.81% | 193,549 | 94,789,477 |
| 2024-12-18 | 4.96 | 5.02 | 4.94 | 4.96 | +0.2% | 181,362 | 90,442,181 |
| 2024-12-17 | 5.01 | 5.06 | 4.93 | 4.95 | -1.39% | 209,391 | 104,258,566 |
| 2024-12-16 | 5 | 5.05 | 4.99 | 5.02 | +0.4% | 175,976 | 88,413,637 |
| 2024-12-13 | 5.12 | 5.13 | 4.95 | 5 | -2.53% | 332,381 | 167,479,396 |
| 2024-12-12 | 5.11 | 5.14 | 5.07 | 5.13 | +0.59% | 182,784 | 93,460,424 |
| 2024-12-11 | 5.06 | 5.14 | 5.05 | 5.1 | +0.39% | 179,143 | 91,435,832 |
| 2024-12-10 | 5.21 | 5.25 | 5.05 | 5.08 | -0.78% | 360,866 | 185,430,942 |
| 2024-12-09 | 5.13 | 5.18 | 5.1 | 5.12 | -0.39% | 246,474 | 126,656,333 |
| 2024-12-06 | 5.01 | 5.15 | 5 | 5.14 | +2.59% | 381,917 | 194,119,977 |
| 2024-12-05 | 5.01 | 5.03 | 4.98 | 5.01 | +0.2% | 226,027 | 113,237,582 |
| 2024-12-04 | 5.04 | 5.05 | 4.98 | 5 | -1.19% | 265,058 | 132,919,786 |
| 2024-12-03 | 5.08 | 5.08 | 5.02 | 5.06 | 0% | 213,691 | 107,703,350 |
| 2024-12-02 | 5.04 | 5.09 | 5.01 | 5.06 | +0.6% | 259,499 | 130,896,635 |
| 2024-11-29 | 4.95 | 5.04 | 4.94 | 5.03 | +1.41% | 276,553 | 138,354,428 |
| 2024-11-28 | 4.95 | 5.01 | 4.91 | 4.96 | 0% | 229,359 | 114,130,541 |
| 2024-11-27 | 4.94 | 4.97 | 4.82 | 4.96 | +0.2% | 267,811 | 131,032,107 |
| 2024-11-26 | 4.92 | 4.98 | 4.87 | 4.95 | +0.81% | 302,262 | 149,269,359 |
| 2024-11-25 | 4.89 | 4.97 | 4.86 | 4.91 | +0.41% | 295,779 | 145,192,004 |
| 2024-11-22 | 5.06 | 5.12 | 4.88 | 4.89 | -3.74% | 432,560 | 216,793,045 |
| 2024-11-21 | 5.15 | 5.16 | 5.05 | 5.08 | -1.36% | 343,793 | 174,877,687 |
| 2024-11-20 | 5.06 | 5.18 | 5.04 | 5.15 | +1.18% | 513,903 | 262,787,222 |
| 2024-11-19 | 5.15 | 5.18 | 5 | 5.09 | -1.17% | 577,274 | 293,289,091 |
| 2024-11-18 | 5.14 | 5.4 | 5.1 | 5.15 | +2.39% | 949,056 | 496,292,592 |
| 2024-11-15 | 4.95 | 5.09 | 4.92 | 5.03 | +2.24% | 551,022 | 277,070,946 |
| 2024-11-14 | 5.01 | 5.02 | 4.9 | 4.92 | -1.8% | 286,556 | 142,125,737 |
| 2024-11-13 | 4.9 | 5.02 | 4.89 | 5.01 | +1.62% | 341,581 | 169,768,635 |
| 2024-11-12 | 4.95 | 5 | 4.89 | 4.93 | -0.4% | 383,415 | 189,906,455 |
| 2024-11-11 | 4.95 | 4.99 | 4.88 | 4.95 | -0.2% | 315,986 | 155,807,510 |
| 2024-11-08 | 5.07 | 5.1 | 4.92 | 4.96 | -1.2% | 443,327 | 220,790,227 |
| 2024-11-07 | 4.86 | 5.02 | 4.84 | 5.02 | +2.45% | 392,498 | 194,650,354 |
| 2024-11-06 | 4.91 | 4.93 | 4.83 | 4.9 | +0.41% | 357,253 | 174,257,613 |
| 2024-11-05 | 4.79 | 4.9 | 4.77 | 4.88 | +1.88% | 353,949 | 172,057,814 |
| 2024-11-04 | 4.77 | 4.79 | 4.73 | 4.79 | +0.21% | 190,796 | 90,872,043 |
| 2024-11-01 | 4.8 | 4.83 | 4.75 | 4.78 | -0.42% | 286,085 | 137,031,320 |
| 2024-10-31 | 4.76 | 4.81 | 4.73 | 4.8 | +0.63% | 217,650 | 104,080,576 |
| 2024-10-30 | 4.76 | 4.83 | 4.72 | 4.77 | 0% | 225,278 | 107,325,204 |
| 2024-10-29 | 4.9 | 4.92 | 4.75 | 4.77 | -2.45% | 281,429 | 135,386,270 |
| 2024-10-28 | 4.78 | 4.89 | 4.75 | 4.89 | +2.52% | 334,533 | 161,598,945 |
| 2024-10-25 | 4.77 | 4.8 | 4.75 | 4.77 | -0.42% | 304,618 | 145,259,378 |
| 2024-10-24 | 4.8 | 4.81 | 4.75 | 4.79 | -0.83% | 199,791 | 95,436,907 |
| 2024-10-23 | 4.74 | 4.84 | 4.73 | 4.83 | +1.9% | 309,454 | 148,535,546 |
| 2024-10-22 | 4.69 | 4.76 | 4.68 | 4.74 | +0.85% | 266,782 | 125,863,061 |
| 2024-10-21 | 4.75 | 4.77 | 4.68 | 4.7 | -1.05% | 341,538 | 160,762,276 |
| 2024-10-18 | 4.67 | 4.82 | 4.63 | 4.75 | +1.28% | 370,147 | 174,947,318 |
| 2024-10-17 | 4.8 | 4.84 | 4.69 | 4.69 | -2.09% | 234,319 | 111,051,045 |
| 2024-10-16 | 4.69 | 4.82 | 4.67 | 4.79 | +1.48% | 245,062 | 117,030,487 |
| 2024-10-15 | 4.84 | 4.85 | 4.72 | 4.72 | -2.68% | 291,833 | 139,711,869 |
| 2024-10-14 | 4.86 | 4.91 | 4.79 | 4.85 | +0.83% | 293,604 | 142,311,180 |
| 2024-10-11 | 4.89 | 4.92 | 4.77 | 4.81 | -1.43% | 314,118 | 152,315,912 |
| 2024-10-10 | 4.73 | 5.01 | 4.72 | 4.88 | +3.39% | 559,295 | 273,413,516 |
| 2024-10-09 | 5.1 | 5.1 | 4.72 | 4.72 | -8.17% | 659,072 | 321,884,539 |
| 2024-10-08 | 5.49 | 5.49 | 4.98 | 5.14 | +3.01% | 919,393 | 477,107,838 |
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：