股票概览
4.57
-1.51%
-0.07
4.68
开盘价
4.79
最高价
4.55
最低价
204,577
成交量
数据更新至: 2024-12-31
技术指标
4.67
MA5 (5日均线)
4.94
MA10 (10日均线)
5.27
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 | 4.68 | 4.79 | 4.55 | 4.57 | -1.51% | 204,577 | 95,077,401 |
| 2024-12-30 | 4.78 | 4.81 | 4.53 | 4.64 | -3.13% | 192,307 | 88,707,169 |
| 2024-12-27 | 4.74 | 5 | 4.69 | 4.79 | +1.27% | 219,404 | 106,956,984 |
| 2024-12-26 | 4.67 | 4.82 | 4.62 | 4.73 | +2.16% | 176,699 | 83,813,697 |
| 2024-12-25 | 4.78 | 4.8 | 4.47 | 4.63 | -3.34% | 227,829 | 104,448,531 |
| 2024-12-24 | 4.93 | 4.99 | 4.71 | 4.79 | -3.43% | 295,102 | 141,997,174 |
| 2024-12-23 | 5.46 | 5.46 | 4.96 | 4.96 | -9.98% | 336,937 | 171,342,077 |
| 2024-12-20 | 5.43 | 5.6 | 5.41 | 5.51 | +2.42% | 227,062 | 125,431,088 |
| 2024-12-19 | 5.35 | 5.45 | 5.2 | 5.38 | -0.37% | 194,512 | 103,624,059 |
| 2024-12-18 | 5.44 | 5.45 | 5.23 | 5.4 | +0.75% | 215,934 | 115,697,166 |
| 2024-12-17 | 5.76 | 5.83 | 5.35 | 5.36 | -6.78% | 343,174 | 188,391,482 |
| 2024-12-16 | 5.76 | 5.92 | 5.72 | 5.75 | +0.88% | 379,940 | 221,173,109 |
| 2024-12-13 | 5.8 | 5.87 | 5.68 | 5.7 | -2.9% | 294,344 | 169,211,715 |
| 2024-12-12 | 5.72 | 6.04 | 5.7 | 5.87 | +2.26% | 443,379 | 258,715,045 |
| 2024-12-11 | 5.55 | 5.75 | 5.54 | 5.74 | +3.05% | 349,754 | 198,825,439 |
| 2024-12-10 | 5.85 | 5.9 | 5.55 | 5.57 | -2.28% | 401,459 | 227,762,818 |
| 2024-12-09 | 5.65 | 5.96 | 5.55 | 5.7 | +2.7% | 590,907 | 337,456,271 |
| 2024-12-06 | 5.47 | 5.81 | 5.47 | 5.55 | +2.97% | 512,770 | 288,476,450 |
| 2024-12-05 | 5.34 | 5.43 | 5.3 | 5.39 | +0.19% | 335,519 | 180,169,278 |
| 2024-12-04 | 5.5 | 5.68 | 5.36 | 5.38 | -5.28% | 695,285 | 380,266,948 |
| 2024-12-03 | 5.43 | 5.97 | 5.36 | 5.68 | +4.6% | 1,067,939 | 618,544,341 |
| 2024-12-02 | 5.23 | 5.43 | 5.22 | 5.43 | +4.22% | 391,128 | 209,397,899 |
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：