股票概览
4.28
-5.52%
-0.25
4.52
开盘价
4.53
最高价
4.28
最低价
1,541,592
成交量
数据更新至: 2024-12-31
技术指标
4.46
MA5 (5日均线)
4.49
MA10 (10日均线)
4.59
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 | 4.52 | 4.53 | 4.28 | 4.28 | -5.52% | 1,541,592 | 676,341,694 |
| 2024-12-30 | 4.52 | 4.55 | 4.48 | 4.53 | -0.22% | 883,362 | 398,020,354 |
| 2024-12-27 | 4.5 | 4.62 | 4.48 | 4.54 | +0.89% | 1,152,892 | 525,416,768 |
| 2024-12-26 | 4.44 | 4.53 | 4.44 | 4.5 | +0.9% | 746,077 | 334,775,403 |
| 2024-12-25 | 4.52 | 4.53 | 4.38 | 4.46 | -1.33% | 1,005,539 | 446,457,926 |
| 2024-12-24 | 4.42 | 4.52 | 4.42 | 4.52 | +2.49% | 927,812 | 415,796,409 |
| 2024-12-23 | 4.56 | 4.59 | 4.41 | 4.41 | -3.29% | 1,154,819 | 518,124,648 |
| 2024-12-20 | 4.52 | 4.62 | 4.52 | 4.56 | +0.22% | 869,627 | 397,834,566 |
| 2024-12-19 | 4.5 | 4.56 | 4.47 | 4.55 | +0.22% | 773,774 | 349,508,449 |
| 2024-12-18 | 4.57 | 4.6 | 4.52 | 4.54 | -0.66% | 840,114 | 383,256,623 |
| 2024-12-17 | 4.59 | 4.64 | 4.53 | 4.57 | -1.08% | 1,202,043 | 550,299,430 |
| 2024-12-16 | 4.7 | 4.73 | 4.6 | 4.62 | -2.12% | 1,314,283 | 610,842,072 |
| 2024-12-13 | 4.77 | 4.83 | 4.7 | 4.72 | -2.68% | 2,258,453 | 1,072,408,050 |
| 2024-12-12 | 4.72 | 4.93 | 4.69 | 4.85 | +2.97% | 2,558,090 | 1,230,739,799 |
| 2024-12-11 | 4.69 | 4.75 | 4.68 | 4.71 | 0% | 1,340,882 | 631,649,443 |
| 2024-12-10 | 4.95 | 4.95 | 4.71 | 4.71 | +0.21% | 2,398,059 | 1,158,041,841 |
| 2024-12-09 | 4.74 | 4.79 | 4.64 | 4.7 | -1.47% | 1,386,393 | 654,708,078 |
| 2024-12-06 | 4.69 | 4.83 | 4.65 | 4.77 | +1.49% | 2,015,289 | 959,565,219 |
| 2024-12-05 | 4.6 | 4.74 | 4.59 | 4.7 | +1.51% | 1,266,793 | 593,578,533 |
| 2024-12-04 | 4.68 | 4.74 | 4.59 | 4.63 | -1.49% | 1,381,453 | 644,876,506 |
| 2024-12-03 | 4.7 | 4.75 | 4.63 | 4.7 | -0.21% | 1,486,262 | 695,584,779 |
| 2024-12-02 | 4.57 | 4.78 | 4.56 | 4.71 | +1.73% | 2,301,953 | 1,083,310,411 |
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：