股票概览
4.6
+10.05%
+0.42
4.33
开盘价
4.6
最高价
4.33
最低价
910,703
成交量
数据更新至: 2024-12-31
技术指标
4.33
MA5 (5日均线)
4.56
MA10 (10日均线)
4.65
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 | 4.33 | 4.6 | 4.33 | 4.6 | +10.05% | 910,703 | 415,801,123 |
| 2024-12-30 | 4.34 | 4.36 | 4.16 | 4.18 | -3.69% | 400,867 | 168,711,104 |
| 2024-12-27 | 4.36 | 4.49 | 4.26 | 4.34 | -0.91% | 546,354 | 239,202,665 |
| 2024-12-26 | 4.14 | 4.54 | 4.14 | 4.38 | +6.05% | 822,548 | 361,493,189 |
| 2024-12-25 | 4.31 | 4.34 | 4.04 | 4.13 | -5.49% | 497,178 | 206,003,454 |
| 2024-12-24 | 4.53 | 4.54 | 4.26 | 4.37 | -3.32% | 712,576 | 310,503,405 |
| 2024-12-23 | 4.91 | 4.98 | 4.52 | 4.52 | -6.61% | 848,993 | 396,804,411 |
| 2024-12-20 | 4.88 | 5.13 | 4.83 | 4.84 | -4.72% | 1,046,247 | 517,107,790 |
| 2024-12-19 | 5.24 | 5.46 | 5.04 | 5.08 | -0.78% | 1,951,266 | 1,018,395,918 |
| 2024-12-18 | 4.68 | 5.12 | 4.56 | 5.12 | +10.11% | 827,750 | 418,090,624 |
| 2024-12-17 | 4.95 | 5 | 4.64 | 4.65 | -7.37% | 654,768 | 312,122,489 |
| 2024-12-16 | 4.85 | 5.05 | 4.83 | 5.02 | +2.24% | 885,253 | 439,346,096 |
| 2024-12-13 | 4.82 | 4.99 | 4.79 | 4.91 | +1.03% | 731,621 | 360,368,642 |
| 2024-12-12 | 4.9 | 4.98 | 4.8 | 4.86 | -0.61% | 497,380 | 242,423,185 |
| 2024-12-11 | 4.73 | 4.94 | 4.72 | 4.89 | +2.73% | 658,930 | 319,452,488 |
| 2024-12-10 | 4.88 | 4.94 | 4.73 | 4.76 | -0.83% | 866,324 | 417,155,916 |
| 2024-12-09 | 5.06 | 5.17 | 4.73 | 4.8 | -0.83% | 1,486,080 | 726,932,680 |
| 2024-12-06 | 4.4 | 4.84 | 4.4 | 4.84 | +10% | 736,049 | 343,863,980 |
| 2024-12-05 | 4.26 | 4.41 | 4.26 | 4.4 | +2.56% | 223,809 | 97,845,927 |
| 2024-12-04 | 4.43 | 4.46 | 4.27 | 4.29 | -3.81% | 274,195 | 119,391,903 |
| 2024-12-03 | 4.4 | 4.52 | 4.35 | 4.46 | +0.68% | 300,539 | 133,330,128 |
| 2024-12-02 | 4.3 | 4.44 | 4.28 | 4.43 | +2.78% | 298,801 | 131,413,709 |
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：