股票概览
4.47
-2.4%
-0.11
4.58
开盘价
4.67
最高价
4.46
最低价
144,885
成交量
数据更新至: 2024-12-31
技术指标
4.63
MA5 (5日均线)
4.93
MA10 (10日均线)
5.24
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 | 4.58 | 4.67 | 4.46 | 4.47 | -2.4% | 144,885 | 65,934,786 |
| 2024-12-30 | 4.69 | 4.72 | 4.5 | 4.58 | -2.55% | 145,060 | 66,219,928 |
| 2024-12-27 | 4.72 | 4.89 | 4.64 | 4.7 | +0.64% | 167,579 | 80,000,518 |
| 2024-12-26 | 4.82 | 4.94 | 4.62 | 4.67 | -1.68% | 178,134 | 84,700,238 |
| 2024-12-25 | 5.17 | 5.21 | 4.75 | 4.75 | -10.04% | 318,317 | 156,957,456 |
| 2024-12-24 | 5.19 | 5.59 | 5.01 | 5.28 | +3.94% | 565,530 | 307,195,940 |
| 2024-12-23 | 5.36 | 5.4 | 5.07 | 5.08 | -4.15% | 127,642 | 65,990,049 |
| 2024-12-20 | 5.21 | 5.37 | 5.15 | 5.3 | +2.12% | 122,033 | 64,163,611 |
| 2024-12-19 | 5.25 | 5.32 | 5.14 | 5.19 | -1.89% | 80,608 | 41,941,382 |
| 2024-12-18 | 5.32 | 5.39 | 5.2 | 5.29 | -0.56% | 112,117 | 59,518,492 |
| 2024-12-17 | 5.56 | 5.56 | 5.28 | 5.32 | -4.32% | 164,031 | 87,995,834 |
| 2024-12-16 | 5.65 | 5.68 | 5.52 | 5.56 | -1.24% | 97,614 | 54,438,332 |
| 2024-12-13 | 5.8 | 5.82 | 5.62 | 5.63 | -4.09% | 167,609 | 95,886,442 |
| 2024-12-12 | 5.81 | 5.97 | 5.76 | 5.87 | +1.03% | 150,559 | 88,137,220 |
| 2024-12-11 | 5.48 | 5.82 | 5.46 | 5.81 | +5.64% | 208,588 | 118,727,320 |
| 2024-12-10 | 5.72 | 5.79 | 5.49 | 5.5 | +0.55% | 190,954 | 107,191,673 |
| 2024-12-09 | 5.81 | 5.94 | 5.43 | 5.47 | -3.19% | 249,005 | 140,062,893 |
| 2024-12-06 | 5.42 | 5.88 | 5.42 | 5.65 | +5.41% | 266,851 | 151,417,637 |
| 2024-12-05 | 5.32 | 5.45 | 5.23 | 5.36 | +1.13% | 106,926 | 56,791,913 |
| 2024-12-04 | 5.4 | 5.41 | 5.27 | 5.3 | -2.21% | 97,658 | 52,069,499 |
| 2024-12-03 | 5.41 | 5.46 | 5.3 | 5.42 | 0% | 124,807 | 67,086,109 |
| 2024-12-02 | 5.4 | 5.53 | 5.36 | 5.42 | +0.37% | 138,678 | 75,382,537 |
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：