股票概览
4.62
-3.95%
-0.19
4.8
开盘价
4.87
最高价
4.59
最低价
710,923
成交量
数据更新至: 2024-12-31
技术指标
4.81
MA5 (5日均线)
5.05
MA10 (10日均线)
5.62
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 | 4.8 | 4.87 | 4.59 | 4.62 | -3.95% | 710,923 | 334,352,099 |
| 2024-12-30 | 4.95 | 4.97 | 4.79 | 4.81 | -2.24% | 636,359 | 308,261,358 |
| 2024-12-27 | 4.85 | 5 | 4.83 | 4.92 | +1.65% | 886,009 | 436,274,130 |
| 2024-12-26 | 4.81 | 4.93 | 4.81 | 4.84 | -0.41% | 716,690 | 348,666,621 |
| 2024-12-25 | 5.1 | 5.11 | 4.77 | 4.86 | -4.89% | 1,088,782 | 531,845,159 |
| 2024-12-24 | 5.09 | 5.14 | 4.92 | 5.11 | 0% | 1,142,251 | 574,441,043 |
| 2024-12-23 | 5.26 | 5.43 | 5.04 | 5.11 | -2.85% | 1,346,886 | 707,537,951 |
| 2024-12-20 | 5.33 | 5.41 | 5.21 | 5.26 | -2.05% | 1,396,421 | 740,122,999 |
| 2024-12-19 | 5.6 | 5.8 | 5.31 | 5.37 | -4.45% | 1,717,279 | 945,584,033 |
| 2024-12-18 | 5.62 | 6.12 | 5.62 | 5.62 | -9.94% | 2,623,566 | 1,507,931,523 |
| 2024-12-17 | 6.24 | 6.41 | 6.24 | 6.24 | -9.96% | 488,051 | 305,296,573 |
| 2024-12-16 | 7.7 | 8.05 | 6.93 | 6.93 | -10% | 2,396,281 | 1,766,303,387 |
| 2024-12-13 | 6.81 | 7.7 | 6.81 | 7.7 | +10% | 3,496,269 | 2,553,912,902 |
| 2024-12-12 | 5.98 | 7 | 5.85 | 7 | +10.06% | 3,293,913 | 2,097,708,821 |
| 2024-12-11 | 6.36 | 6.36 | 6.28 | 6.36 | +10.03% | 1,445,235 | 919,018,607 |
| 2024-12-10 | 5.39 | 5.78 | 5.17 | 5.78 | +10.1% | 2,010,297 | 1,118,765,798 |
| 2024-12-09 | 5.48 | 5.69 | 5.18 | 5.25 | -4.89% | 1,756,815 | 943,907,164 |
| 2024-12-06 | 5.9 | 5.99 | 5.4 | 5.52 | -4.66% | 2,522,380 | 1,413,965,902 |
| 2024-12-05 | 5.25 | 5.79 | 5.25 | 5.79 | +10.08% | 2,056,093 | 1,168,861,955 |
| 2024-12-04 | 5.76 | 6.17 | 5.25 | 5.26 | -7.88% | 2,832,557 | 1,627,470,978 |
| 2024-12-03 | 5.09 | 5.71 | 5 | 5.71 | +10.02% | 2,723,252 | 1,472,786,922 |
| 2024-12-02 | 5.09 | 5.19 | 4.97 | 5.19 | +9.96% | 1,832,171 | 941,291,314 |
| 2024-11-29 | 4.33 | 4.72 | 4.33 | 4.72 | +10.02% | 1,187,361 | 555,653,561 |
| 2024-11-28 | 4.3 | 4.69 | 4.27 | 4.29 | -9.49% | 2,131,876 | 953,473,325 |
| 2024-11-27 | 4.33 | 4.92 | 4.27 | 4.74 | +4.18% | 2,229,758 | 1,021,600,816 |
| 2024-11-26 | 5.2 | 5.34 | 4.55 | 4.55 | -9.9% | 2,539,326 | 1,227,054,164 |
| 2024-11-25 | 4.6 | 5.05 | 4.3 | 5.05 | +10.02% | 2,470,478 | 1,155,613,802 |
| 2024-11-22 | 4.29 | 4.59 | 4.22 | 4.59 | +10.07% | 2,883,226 | 1,280,146,289 |
| 2024-11-21 | 3.8 | 4.17 | 3.76 | 4.17 | +10.03% | 1,127,150 | 461,879,934 |
| 2024-11-20 | 3.67 | 3.81 | 3.66 | 3.79 | +2.99% | 344,918 | 128,780,042 |
| 2024-11-19 | 3.64 | 3.68 | 3.59 | 3.68 | +0.82% | 236,086 | 85,942,247 |
| 2024-11-18 | 3.63 | 3.74 | 3.61 | 3.65 | +1.11% | 343,283 | 126,179,986 |
| 2024-11-15 | 3.66 | 3.74 | 3.59 | 3.61 | -1.9% | 291,437 | 107,123,558 |
| 2024-11-14 | 3.8 | 3.81 | 3.65 | 3.68 | -3.16% | 424,937 | 158,056,573 |
| 2024-11-13 | 3.86 | 3.9 | 3.73 | 3.8 | -1.81% | 400,760 | 152,510,846 |
| 2024-11-12 | 3.89 | 3.91 | 3.81 | 3.87 | -0.26% | 489,018 | 188,801,755 |
| 2024-11-11 | 3.83 | 3.91 | 3.81 | 3.88 | +1.57% | 406,947 | 157,036,488 |
| 2024-11-08 | 3.86 | 3.92 | 3.78 | 3.82 | -1.04% | 534,883 | 205,285,919 |
| 2024-11-07 | 3.72 | 3.86 | 3.7 | 3.86 | +3.21% | 554,256 | 211,299,612 |
| 2024-11-06 | 3.76 | 3.79 | 3.71 | 3.74 | -0.53% | 423,078 | 158,547,476 |
| 2024-11-05 | 3.75 | 3.78 | 3.72 | 3.76 | +0.53% | 487,436 | 182,915,102 |
| 2024-11-04 | 3.75 | 3.76 | 3.69 | 3.74 | +0.54% | 380,323 | 141,621,592 |
| 2024-11-01 | 3.84 | 3.9 | 3.67 | 3.72 | -3.88% | 647,487 | 243,405,634 |
| 2024-10-31 | 3.83 | 3.95 | 3.79 | 3.87 | +2.93% | 882,074 | 340,067,212 |
| 2024-10-30 | 3.62 | 3.78 | 3.62 | 3.76 | +2.73% | 642,554 | 239,426,677 |
| 2024-10-29 | 3.71 | 3.86 | 3.64 | 3.66 | -1.08% | 841,804 | 314,514,664 |
| 2024-10-28 | 3.53 | 3.71 | 3.52 | 3.7 | +4.82% | 663,792 | 240,224,479 |
| 2024-10-25 | 3.51 | 3.55 | 3.51 | 3.53 | +0.57% | 357,974 | 126,248,386 |
| 2024-10-24 | 3.53 | 3.55 | 3.49 | 3.51 | -0.85% | 256,764 | 90,097,021 |
| 2024-10-23 | 3.5 | 3.59 | 3.5 | 3.54 | +0.57% | 465,486 | 164,844,576 |
| 2024-10-22 | 3.46 | 3.54 | 3.44 | 3.52 | +1.73% | 436,408 | 152,920,862 |
| 2024-10-21 | 3.51 | 3.53 | 3.45 | 3.46 | -1.7% | 509,052 | 176,794,653 |
| 2024-10-18 | 3.5 | 3.57 | 3.43 | 3.52 | -1.12% | 626,045 | 219,029,627 |
| 2024-10-17 | 3.64 | 3.64 | 3.49 | 3.56 | -3.26% | 973,289 | 345,649,130 |
| 2024-10-16 | 3.4 | 3.72 | 3.37 | 3.68 | +8.24% | 1,161,967 | 418,389,614 |
| 2024-10-15 | 3.44 | 3.49 | 3.4 | 3.4 | -2.58% | 303,635 | 104,543,086 |
| 2024-10-14 | 3.4 | 3.49 | 3.36 | 3.49 | +3.56% | 341,221 | 117,132,139 |
| 2024-10-11 | 3.45 | 3.48 | 3.35 | 3.37 | -2.03% | 329,842 | 112,538,753 |
| 2024-10-10 | 3.38 | 3.51 | 3.36 | 3.44 | +2.38% | 419,395 | 144,485,533 |
| 2024-10-09 | 3.68 | 3.68 | 3.33 | 3.36 | -9.19% | 637,464 | 221,607,239 |
| 2024-10-08 | 3.91 | 3.91 | 3.51 | 3.7 | +4.23% | 957,759 | 353,657,988 |
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：