股票概览
4.71
-0.42%
-0.02
4.75
开盘价
4.78
最高价
4.68
最低价
622,406
成交量
数据更新至: 2024-12-31
技术指标
4.69
MA5 (5日均线)
4.65
MA10 (10日均线)
4.59
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 | 4.78 | 4.68 | 4.71 | -0.42% | 622,406 | 294,861,219 |
| 2024-12-30 | 4.66 | 4.78 | 4.64 | 4.73 | +1.28% | 519,365 | 245,450,940 |
| 2024-12-27 | 4.62 | 4.72 | 4.55 | 4.67 | +0.86% | 702,686 | 326,402,138 |
| 2024-12-26 | 4.7 | 4.72 | 4.56 | 4.63 | -1.7% | 643,440 | 296,932,664 |
| 2024-12-25 | 4.65 | 4.72 | 4.62 | 4.71 | +1.07% | 517,756 | 242,732,230 |
| 2024-12-24 | 4.6 | 4.68 | 4.58 | 4.66 | +1.3% | 479,462 | 222,850,993 |
| 2024-12-23 | 4.61 | 4.73 | 4.59 | 4.6 | -0.65% | 663,628 | 309,712,457 |
| 2024-12-20 | 4.54 | 4.64 | 4.53 | 4.63 | +1.54% | 461,695 | 212,500,712 |
| 2024-12-19 | 4.58 | 4.6 | 4.5 | 4.56 | -0.87% | 507,566 | 230,717,734 |
| 2024-12-18 | 4.6 | 4.68 | 4.58 | 4.6 | -0.22% | 661,790 | 306,552,166 |
| 2024-12-17 | 4.64 | 4.73 | 4.58 | 4.61 | -0.65% | 736,316 | 341,789,314 |
| 2024-12-16 | 4.5 | 4.67 | 4.5 | 4.64 | +2.43% | 1,028,002 | 473,142,508 |
| 2024-12-13 | 4.46 | 4.57 | 4.43 | 4.53 | +1.34% | 1,070,231 | 481,519,766 |
| 2024-12-12 | 4.48 | 4.52 | 4.45 | 4.47 | -0.89% | 527,250 | 235,949,509 |
| 2024-12-11 | 4.51 | 4.54 | 4.45 | 4.51 | -0.22% | 588,805 | 263,913,786 |
| 2024-12-10 | 4.58 | 4.62 | 4.51 | 4.52 | -0.44% | 536,873 | 244,707,590 |
| 2024-12-09 | 4.54 | 4.59 | 4.51 | 4.54 | 0% | 356,863 | 162,295,125 |
| 2024-12-06 | 4.44 | 4.57 | 4.43 | 4.54 | +2.02% | 550,868 | 249,526,987 |
| 2024-12-05 | 4.52 | 4.55 | 4.44 | 4.45 | -1.77% | 417,539 | 187,201,187 |
| 2024-12-04 | 4.5 | 4.58 | 4.45 | 4.53 | +0.44% | 567,202 | 256,465,081 |
| 2024-12-03 | 4.36 | 4.53 | 4.34 | 4.51 | +3.44% | 911,494 | 407,466,417 |
| 2024-12-02 | 4.29 | 4.38 | 4.27 | 4.36 | +2.11% | 462,643 | 200,074,315 |
| 2024-11-29 | 4.25 | 4.3 | 4.24 | 4.27 | +0.47% | 283,331 | 121,285,571 |
| 2024-11-28 | 4.26 | 4.28 | 4.24 | 4.25 | -0.47% | 242,375 | 103,235,708 |
| 2024-11-27 | 4.27 | 4.28 | 4.15 | 4.27 | +0.23% | 430,808 | 181,535,861 |
| 2024-11-26 | 4.27 | 4.32 | 4.25 | 4.26 | -0.23% | 270,807 | 115,918,228 |
| 2024-11-25 | 4.3 | 4.32 | 4.25 | 4.27 | -0.7% | 347,742 | 148,882,396 |
| 2024-11-22 | 4.38 | 4.4 | 4.3 | 4.3 | -1.6% | 411,703 | 179,031,261 |
| 2024-11-21 | 4.44 | 4.44 | 4.36 | 4.37 | -1.8% | 412,088 | 180,711,925 |
| 2024-11-20 | 4.41 | 4.48 | 4.37 | 4.45 | +0.68% | 506,084 | 224,679,484 |
| 2024-11-19 | 4.48 | 4.5 | 4.36 | 4.42 | -2% | 642,666 | 284,125,679 |
| 2024-11-18 | 4.54 | 4.66 | 4.48 | 4.51 | -0.22% | 905,079 | 414,469,287 |
| 2024-11-15 | 4.42 | 4.57 | 4.38 | 4.52 | +2.49% | 1,054,463 | 474,904,200 |
| 2024-11-14 | 4.34 | 4.47 | 4.32 | 4.41 | +1.15% | 816,570 | 359,818,124 |
| 2024-11-13 | 4.32 | 4.36 | 4.28 | 4.36 | +0.93% | 420,422 | 181,888,508 |
| 2024-11-12 | 4.34 | 4.38 | 4.31 | 4.32 | -0.69% | 443,161 | 192,332,515 |
| 2024-11-11 | 4.37 | 4.38 | 4.34 | 4.35 | -0.91% | 408,756 | 177,859,678 |
| 2024-11-08 | 4.41 | 4.46 | 4.36 | 4.39 | -0.23% | 598,722 | 263,605,847 |
| 2024-11-07 | 4.33 | 4.42 | 4.31 | 4.4 | +1.38% | 685,097 | 300,102,076 |
| 2024-11-06 | 4.37 | 4.38 | 4.32 | 4.34 | -0.91% | 568,101 | 246,865,672 |
| 2024-11-05 | 4.35 | 4.38 | 4.31 | 4.38 | +0.92% | 554,642 | 241,009,101 |
| 2024-11-04 | 4.39 | 4.4 | 4.31 | 4.34 | -0.91% | 509,908 | 221,021,583 |
| 2024-11-01 | 4.36 | 4.42 | 4.29 | 4.38 | +0.23% | 638,888 | 279,029,247 |
| 2024-10-31 | 4.46 | 4.48 | 4.28 | 4.37 | -2.46% | 754,819 | 328,737,541 |
| 2024-10-30 | 4.63 | 4.63 | 4.41 | 4.48 | -4.07% | 794,349 | 356,069,933 |
| 2024-10-29 | 4.68 | 4.72 | 4.64 | 4.67 | -0.43% | 334,650 | 156,584,737 |
| 2024-10-28 | 4.74 | 4.74 | 4.65 | 4.69 | -0.64% | 396,914 | 186,004,921 |
| 2024-10-25 | 4.76 | 4.77 | 4.71 | 4.72 | -1.05% | 298,546 | 141,223,761 |
| 2024-10-24 | 4.78 | 4.8 | 4.73 | 4.77 | -0.21% | 249,063 | 118,435,592 |
| 2024-10-23 | 4.85 | 4.85 | 4.76 | 4.78 | -1.24% | 434,677 | 208,707,234 |
| 2024-10-22 | 4.7 | 4.88 | 4.68 | 4.84 | +2.54% | 705,244 | 339,476,245 |
| 2024-10-21 | 4.73 | 4.75 | 4.63 | 4.72 | -0.21% | 634,340 | 297,484,032 |
| 2024-10-18 | 4.7 | 4.79 | 4.67 | 4.73 | +0.21% | 588,247 | 278,975,903 |
| 2024-10-17 | 4.83 | 4.91 | 4.71 | 4.72 | -1.26% | 467,015 | 223,304,621 |
| 2024-10-16 | 4.72 | 4.84 | 4.68 | 4.78 | +0.84% | 541,808 | 259,614,764 |
| 2024-10-15 | 4.93 | 4.94 | 4.73 | 4.74 | -3.85% | 771,424 | 369,870,509 |
| 2024-10-14 | 4.83 | 5.02 | 4.82 | 4.93 | +2.28% | 859,815 | 423,611,908 |
| 2024-10-11 | 4.77 | 4.88 | 4.71 | 4.82 | +0.84% | 749,095 | 361,686,049 |
| 2024-10-10 | 4.67 | 4.91 | 4.67 | 4.78 | +2.58% | 1,123,060 | 538,205,973 |
| 2024-10-09 | 4.9 | 4.9 | 4.66 | 4.66 | -6.05% | 1,301,785 | 619,394,357 |
| 2024-10-08 | 5.6 | 5.66 | 4.88 | 4.96 | -4.06% | 2,513,573 | 1,284,145,480 |
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：