股票概览
4.87
0%
0
4.77
开盘价
4.98
最高价
4.77
最低价
87,613
成交量
数据更新至: 2024-12-31
技术指标
4.82
MA5 (5日均线)
4.93
MA10 (10日均线)
5.50
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 | 4.77 | 4.98 | 4.77 | 4.87 | 0% | 87,613 | 42,758,854 |
| 2024-12-30 | 4.58 | 4.98 | 4.58 | 4.87 | +2.74% | 116,930 | 56,899,550 |
| 2024-12-27 | 4.81 | 4.88 | 4.72 | 4.74 | -1.46% | 94,203 | 45,182,518 |
| 2024-12-26 | 4.75 | 4.93 | 4.75 | 4.81 | 0% | 81,631 | 39,463,121 |
| 2024-12-25 | 4.69 | 4.95 | 4.69 | 4.81 | -1.43% | 105,958 | 51,231,227 |
| 2024-12-24 | 5.02 | 5.04 | 4.88 | 4.88 | -5.06% | 148,295 | 73,189,946 |
| 2024-12-23 | 4.97 | 5.22 | 4.86 | 5.14 | +3.42% | 191,273 | 96,608,650 |
| 2024-12-20 | 4.94 | 5.16 | 4.81 | 4.97 | -0.6% | 150,783 | 75,495,048 |
| 2024-12-19 | 5.05 | 5.16 | 4.9 | 5 | -3.1% | 201,065 | 101,003,167 |
| 2024-12-18 | 5.16 | 5.16 | 5.16 | 5.16 | -4.97% | 17,118 | 8,832,888 |
| 2024-12-17 | 5.43 | 5.43 | 5.43 | 5.43 | -5.07% | 7,244 | 3,933,492 |
| 2024-12-16 | 6.01 | 6.01 | 5.72 | 5.72 | -4.98% | 112,507 | 65,276,202 |
| 2024-12-13 | 6.12 | 6.26 | 5.95 | 6.02 | -1.63% | 81,658 | 49,737,118 |
| 2024-12-12 | 6.26 | 6.36 | 6.06 | 6.12 | -1.61% | 89,994 | 55,689,158 |
| 2024-12-11 | 6.26 | 6.39 | 6.14 | 6.22 | -1.27% | 71,121 | 44,440,324 |
| 2024-12-10 | 6.47 | 6.76 | 6.26 | 6.3 | -2.63% | 107,425 | 69,262,411 |
| 2024-12-09 | 6.18 | 6.73 | 6.18 | 6.47 | +0.94% | 139,641 | 90,516,226 |
| 2024-12-06 | 6.11 | 6.41 | 6.11 | 6.41 | +5.08% | 42,947 | 27,189,805 |
| 2024-12-05 | 6.12 | 6.3 | 6 | 6.1 | +1.67% | 161,487 | 100,064,417 |
| 2024-12-04 | 5.69 | 6 | 5.69 | 6 | +5.08% | 87,370 | 52,001,584 |
| 2024-12-03 | 5.52 | 5.71 | 5.48 | 5.71 | +4.96% | 151,813 | 85,852,273 |
| 2024-12-02 | 5.18 | 5.44 | 5.18 | 5.44 | +5.02% | 46,671 | 25,024,815 |
| 2024-11-29 | 5.23 | 5.27 | 5.09 | 5.18 | -1.15% | 65,892 | 34,136,838 |
| 2024-11-28 | 5.2 | 5.37 | 5.2 | 5.24 | +0.96% | 52,815 | 27,911,486 |
| 2024-11-27 | 4.99 | 5.19 | 4.93 | 5.19 | +0.78% | 64,857 | 32,831,556 |
| 2024-11-26 | 5.42 | 5.49 | 5.14 | 5.15 | -4.81% | 108,383 | 56,544,221 |
| 2024-11-25 | 5.33 | 5.47 | 5.22 | 5.41 | +2.08% | 59,670 | 31,984,952 |
| 2024-11-22 | 5.32 | 5.58 | 5.29 | 5.3 | -0.38% | 94,904 | 51,678,157 |
| 2024-11-21 | 5.27 | 5.44 | 5.26 | 5.32 | +0.57% | 61,812 | 33,028,843 |
| 2024-11-20 | 5.18 | 5.41 | 5.12 | 5.29 | +1.15% | 73,619 | 39,073,543 |
| 2024-11-19 | 5.18 | 5.36 | 5.04 | 5.23 | -1.32% | 133,395 | 68,810,396 |
| 2024-11-18 | 5.3 | 5.47 | 5.3 | 5.3 | -5.02% | 142,244 | 75,716,055 |
| 2024-11-15 | 5.76 | 5.82 | 5.55 | 5.58 | +0.72% | 244,332 | 140,785,504 |
| 2024-11-14 | 5.26 | 5.54 | 5.25 | 5.54 | +4.92% | 82,847 | 45,133,962 |
| 2024-11-13 | 5.26 | 5.35 | 5.07 | 5.28 | 0% | 79,248 | 41,423,311 |
| 2024-11-12 | 5.34 | 5.45 | 5.21 | 5.28 | -2.22% | 79,236 | 42,241,668 |
| 2024-11-11 | 5.21 | 5.49 | 5.2 | 5.4 | +2.08% | 102,561 | 54,949,335 |
| 2024-11-08 | 5.5 | 5.5 | 5.21 | 5.29 | -0.94% | 78,307 | 41,544,137 |
| 2024-11-07 | 5.17 | 5.44 | 5.16 | 5.34 | +2.3% | 66,086 | 35,204,271 |
| 2024-11-06 | 5.06 | 5.29 | 5.02 | 5.22 | +2.76% | 67,132 | 34,680,983 |
| 2024-11-05 | 5 | 5.13 | 4.94 | 5.08 | +0.99% | 70,388 | 35,528,064 |
| 2024-11-04 | 4.79 | 5.03 | 4.79 | 5.03 | +5.01% | 87,432 | 43,553,840 |
| 2024-11-01 | 4.86 | 4.89 | 4.75 | 4.79 | -4.2% | 143,199 | 68,436,378 |
| 2024-10-31 | 4.93 | 5.28 | 4.92 | 5 | -3.47% | 145,988 | 73,036,381 |
| 2024-10-30 | 5.18 | 5.27 | 5.18 | 5.18 | -4.95% | 40,398 | 20,949,672 |
| 2024-10-29 | 5.59 | 5.6 | 5.45 | 5.45 | -5.05% | 78,235 | 42,887,329 |
| 2024-10-28 | 5.68 | 5.74 | 5.47 | 5.74 | +4.94% | 93,706 | 52,780,509 |
| 2024-10-25 | 5.18 | 5.47 | 5.18 | 5.47 | +4.99% | 93,252 | 50,480,839 |
| 2024-10-24 | 5.09 | 5.28 | 5.07 | 5.21 | +1.96% | 66,881 | 34,677,410 |
| 2024-10-23 | 5.32 | 5.33 | 5.11 | 5.11 | -3.95% | 94,146 | 48,968,272 |
| 2024-10-22 | 5.16 | 5.35 | 5.11 | 5.32 | +3.1% | 119,690 | 62,543,463 |
| 2024-10-21 | 5.55 | 5.64 | 5.1 | 5.16 | -3.91% | 211,719 | 112,268,470 |
| 2024-10-18 | 5.2 | 5.37 | 5.16 | 5.37 | +5.09% | 43,364 | 23,058,890 |
| 2024-10-17 | 4.88 | 5.11 | 4.87 | 5.11 | +4.93% | 86,348 | 43,519,410 |
| 2024-10-16 | 4.67 | 4.87 | 4.61 | 4.87 | +4.96% | 120,019 | 57,470,469 |
| 2024-10-15 | 4.47 | 4.73 | 4.46 | 4.64 | +3.11% | 142,093 | 66,661,586 |
| 2024-10-14 | 4.36 | 4.53 | 4.33 | 4.5 | +3.45% | 83,132 | 37,023,094 |
| 2024-10-11 | 4.4 | 4.56 | 4.29 | 4.35 | +0.23% | 119,291 | 53,383,941 |
| 2024-10-10 | 4.31 | 4.42 | 4.26 | 4.34 | +1.4% | 93,047 | 40,340,230 |
| 2024-10-09 | 4.44 | 4.57 | 4.28 | 4.28 | -4.89% | 152,472 | 67,240,537 |
| 2024-10-08 | 4.75 | 4.75 | 4.4 | 4.5 | -0.44% | 239,247 | 109,060,088 |
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：