股票概览
4.48
-2.61%
-0.12
4.59
开盘价
4.62
最高价
4.48
最低价
347,377
成交量
数据更新至: 2024-12-31
技术指标
4.60
MA5 (5日均线)
4.66
MA10 (10日均线)
4.67
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 | 4.59 | 4.62 | 4.48 | 4.48 | -2.61% | 347,377 | 157,703,569 |
| 2024-12-30 | 4.64 | 4.64 | 4.58 | 4.6 | -0.86% | 224,377 | 103,395,521 |
| 2024-12-27 | 4.6 | 4.66 | 4.59 | 4.64 | +0.65% | 307,072 | 142,027,575 |
| 2024-12-26 | 4.66 | 4.68 | 4.6 | 4.61 | -1.28% | 319,439 | 147,805,034 |
| 2024-12-25 | 4.71 | 4.72 | 4.64 | 4.67 | -0.85% | 262,627 | 122,395,125 |
| 2024-12-24 | 4.64 | 4.71 | 4.61 | 4.71 | +1.29% | 356,503 | 166,787,186 |
| 2024-12-23 | 4.68 | 4.73 | 4.63 | 4.65 | -1.06% | 374,028 | 175,008,531 |
| 2024-12-20 | 4.75 | 4.79 | 4.68 | 4.7 | -1.67% | 416,764 | 196,667,381 |
| 2024-12-19 | 4.75 | 4.82 | 4.66 | 4.78 | +0.42% | 631,089 | 299,204,444 |
| 2024-12-18 | 4.67 | 4.81 | 4.66 | 4.76 | +2.15% | 708,178 | 337,173,540 |
| 2024-12-17 | 4.67 | 4.71 | 4.63 | 4.66 | -0.21% | 457,473 | 213,286,298 |
| 2024-12-16 | 4.65 | 4.7 | 4.64 | 4.67 | +0.43% | 317,072 | 148,069,684 |
| 2024-12-13 | 4.74 | 4.75 | 4.63 | 4.65 | -2.11% | 589,988 | 275,835,656 |
| 2024-12-12 | 4.74 | 4.76 | 4.69 | 4.75 | +0.42% | 360,706 | 170,944,134 |
| 2024-12-11 | 4.68 | 4.75 | 4.66 | 4.73 | +1.07% | 355,298 | 167,926,959 |
| 2024-12-10 | 4.77 | 4.81 | 4.68 | 4.68 | -0.43% | 467,383 | 221,479,233 |
| 2024-12-09 | 4.7 | 4.74 | 4.66 | 4.7 | +0.21% | 376,966 | 177,207,659 |
| 2024-12-06 | 4.6 | 4.7 | 4.59 | 4.69 | +1.96% | 557,313 | 259,670,945 |
| 2024-12-05 | 4.61 | 4.62 | 4.58 | 4.6 | -0.43% | 241,183 | 110,898,418 |
| 2024-12-04 | 4.66 | 4.67 | 4.6 | 4.62 | -1.28% | 268,458 | 124,417,612 |
| 2024-12-03 | 4.64 | 4.68 | 4.6 | 4.68 | +0.65% | 348,890 | 161,860,836 |
| 2024-12-02 | 4.62 | 4.66 | 4.6 | 4.65 | +0.87% | 274,398 | 127,087,907 |
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：