股票概览
4.3
+2.63%
+0.11
4.2
开盘价
4.47
最高价
4.11
最低价
814,998
成交量
数据更新至: 2024-12-31
技术指标
4.23
MA5 (5日均线)
4.39
MA10 (10日均线)
4.95
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 | 4.2 | 4.47 | 4.11 | 4.3 | +2.63% | 814,998 | 348,029,053 |
| 2024-12-30 | 4.25 | 4.25 | 4.12 | 4.19 | -1.87% | 377,650 | 157,497,981 |
| 2024-12-27 | 4.2 | 4.33 | 4.16 | 4.27 | +1.91% | 538,422 | 229,782,963 |
| 2024-12-26 | 4.22 | 4.27 | 4.16 | 4.19 | 0% | 424,741 | 178,515,987 |
| 2024-12-25 | 4.35 | 4.36 | 4.08 | 4.19 | -3.46% | 632,389 | 264,664,438 |
| 2024-12-24 | 4.33 | 4.41 | 4.25 | 4.34 | +1.4% | 484,364 | 209,680,301 |
| 2024-12-23 | 4.61 | 4.66 | 4.25 | 4.28 | -7.96% | 839,253 | 367,736,085 |
| 2024-12-20 | 4.7 | 4.75 | 4.6 | 4.65 | -2.52% | 714,288 | 332,696,287 |
| 2024-12-19 | 4.58 | 4.98 | 4.52 | 4.77 | +1.92% | 855,773 | 409,141,860 |
| 2024-12-18 | 4.59 | 4.78 | 4.59 | 4.68 | -3.31% | 870,101 | 407,268,909 |
| 2024-12-17 | 5.39 | 5.43 | 4.84 | 4.84 | -10.04% | 1,140,880 | 566,109,849 |
| 2024-12-16 | 5.25 | 5.49 | 5.25 | 5.38 | +2.87% | 1,478,030 | 791,725,937 |
| 2024-12-13 | 5.09 | 5.45 | 5.05 | 5.23 | +1.36% | 1,890,108 | 996,083,983 |
| 2024-12-12 | 5.09 | 5.18 | 4.98 | 5.16 | +1.38% | 1,320,763 | 668,799,276 |
| 2024-12-11 | 5.05 | 5.15 | 4.98 | 5.09 | -1.17% | 1,222,862 | 617,877,630 |
| 2024-12-10 | 5.13 | 5.28 | 4.85 | 5.15 | +0.39% | 2,059,445 | 1,047,619,826 |
| 2024-12-09 | 5.13 | 5.37 | 5.13 | 5.13 | -10% | 2,666,320 | 1,377,950,145 |
| 2024-12-06 | 5.7 | 5.7 | 5.7 | 5.7 | -9.95% | 428,712 | 244,365,840 |
| 2024-12-05 | 6.33 | 6.43 | 6.33 | 6.33 | -9.96% | 523,177 | 331,317,139 |
| 2024-12-04 | 6.6 | 7.03 | 6.33 | 7.03 | +10.02% | 2,903,069 | 2,006,473,137 |
| 2024-12-03 | 6.39 | 6.39 | 6.39 | 6.39 | +9.98% | 142,068 | 90,781,241 |
| 2024-12-02 | 5.81 | 5.81 | 5.81 | 5.81 | +10.04% | 306,814 | 178,259,201 |
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：