股票概览
4.6
-4.17%
-0.2
4.73
开盘价
4.79
最高价
4.58
最低价
341,937
成交量
数据更新至: 2024-12-31
技术指标
4.64
MA5 (5日均线)
4.80
MA10 (10日均线)
5.15
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 | 4.73 | 4.79 | 4.58 | 4.6 | -4.17% | 341,937 | 159,603,816 |
| 2024-12-30 | 4.64 | 4.93 | 4.54 | 4.8 | +2.56% | 580,590 | 276,597,163 |
| 2024-12-27 | 4.57 | 4.72 | 4.56 | 4.68 | +2.63% | 276,854 | 129,111,931 |
| 2024-12-26 | 4.57 | 4.66 | 4.53 | 4.56 | -0.22% | 221,759 | 101,922,064 |
| 2024-12-25 | 4.73 | 4.73 | 4.45 | 4.57 | -3.38% | 310,541 | 141,579,447 |
| 2024-12-24 | 4.72 | 4.78 | 4.63 | 4.73 | +0.85% | 271,619 | 127,869,776 |
| 2024-12-23 | 5.08 | 5.09 | 4.67 | 4.69 | -8.22% | 470,926 | 227,885,916 |
| 2024-12-20 | 5.07 | 5.15 | 5.04 | 5.11 | +0.59% | 266,208 | 135,643,281 |
| 2024-12-19 | 5.05 | 5.16 | 4.98 | 5.08 | -0.97% | 293,799 | 148,517,597 |
| 2024-12-18 | 5.12 | 5.19 | 5.02 | 5.13 | +0.2% | 322,694 | 165,104,944 |
| 2024-12-17 | 5.47 | 5.48 | 5.1 | 5.12 | -6.4% | 528,779 | 276,342,778 |
| 2024-12-16 | 5.52 | 5.6 | 5.43 | 5.47 | -1.8% | 480,083 | 265,087,202 |
| 2024-12-13 | 5.73 | 5.84 | 5.54 | 5.57 | -3.13% | 707,806 | 401,495,363 |
| 2024-12-12 | 5.61 | 5.89 | 5.58 | 5.75 | +1.23% | 877,521 | 505,129,892 |
| 2024-12-11 | 5.4 | 5.89 | 5.35 | 5.68 | +4.03% | 857,744 | 480,988,230 |
| 2024-12-10 | 5.67 | 5.68 | 5.45 | 5.46 | -1.97% | 729,809 | 405,250,695 |
| 2024-12-09 | 5.45 | 5.76 | 5.37 | 5.57 | +2.39% | 776,784 | 432,287,546 |
| 2024-12-06 | 5.41 | 5.56 | 5.41 | 5.44 | -0.91% | 694,581 | 380,769,594 |
| 2024-12-05 | 5.3 | 5.61 | 5.23 | 5.49 | +1.1% | 920,076 | 502,237,141 |
| 2024-12-04 | 5.2 | 5.78 | 5.11 | 5.43 | +3.43% | 1,281,515 | 703,362,341 |
| 2024-12-03 | 5.1 | 5.25 | 4.99 | 5.25 | +2.94% | 780,067 | 400,786,736 |
| 2024-12-02 | 4.93 | 5.12 | 4.91 | 5.1 | +3.24% | 703,509 | 354,414,070 |
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：