股票概览
4.53
-2.16%
-0.1
4.63
开盘价
4.65
最高价
4.53
最低价
241,641
成交量
数据更新至: 2024-12-31
技术指标
4.62
MA5 (5日均线)
4.66
MA10 (10日均线)
4.72
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 | 4.63 | 4.65 | 4.53 | 4.53 | -2.16% | 241,641 | 110,813,547 |
| 2024-12-30 | 4.68 | 4.7 | 4.61 | 4.63 | -1.07% | 171,639 | 79,576,724 |
| 2024-12-27 | 4.6 | 4.68 | 4.59 | 4.68 | +1.96% | 260,341 | 121,057,280 |
| 2024-12-26 | 4.66 | 4.68 | 4.58 | 4.59 | -1.92% | 231,449 | 106,945,430 |
| 2024-12-25 | 4.69 | 4.7 | 4.63 | 4.68 | -0.21% | 137,040 | 63,872,486 |
| 2024-12-24 | 4.62 | 4.7 | 4.62 | 4.69 | +1.3% | 190,277 | 89,027,013 |
| 2024-12-23 | 4.65 | 4.69 | 4.62 | 4.63 | -0.22% | 193,106 | 89,902,753 |
| 2024-12-20 | 4.69 | 4.71 | 4.64 | 4.64 | -0.85% | 174,782 | 81,416,514 |
| 2024-12-19 | 4.77 | 4.78 | 4.65 | 4.68 | -2.5% | 324,928 | 152,677,448 |
| 2024-12-18 | 4.74 | 4.84 | 4.73 | 4.8 | +1.27% | 296,478 | 142,700,202 |
| 2024-12-17 | 4.82 | 4.84 | 4.71 | 4.74 | -1.66% | 187,225 | 89,133,011 |
| 2024-12-16 | 4.75 | 4.83 | 4.74 | 4.82 | +1.47% | 237,946 | 114,318,103 |
| 2024-12-13 | 4.82 | 4.83 | 4.74 | 4.75 | -1.66% | 186,362 | 89,033,309 |
| 2024-12-12 | 4.83 | 4.85 | 4.79 | 4.83 | 0% | 166,881 | 80,471,829 |
| 2024-12-11 | 4.76 | 4.84 | 4.75 | 4.83 | +1.05% | 195,587 | 94,176,478 |
| 2024-12-10 | 4.87 | 4.9 | 4.76 | 4.78 | -0.62% | 305,102 | 147,060,760 |
| 2024-12-09 | 4.8 | 4.84 | 4.76 | 4.81 | +0.21% | 221,893 | 106,630,438 |
| 2024-12-06 | 4.71 | 4.8 | 4.69 | 4.8 | +2.13% | 329,653 | 157,137,440 |
| 2024-12-05 | 4.7 | 4.71 | 4.67 | 4.7 | -0.21% | 127,042 | 59,575,453 |
| 2024-12-04 | 4.76 | 4.76 | 4.69 | 4.71 | -1.26% | 165,778 | 78,318,183 |
| 2024-12-03 | 4.74 | 4.77 | 4.69 | 4.77 | +0.63% | 214,015 | 101,356,249 |
| 2024-12-02 | 4.66 | 4.75 | 4.65 | 4.74 | +1.94% | 266,588 | 125,484,597 |
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：