股票概览
4.41
-1.56%
-0.07
4.48
开盘价
4.52
最高价
4.4
最低价
130,527
成交量
数据更新至: 2024-12-31
技术指标
4.46
MA5 (5日均线)
4.48
MA10 (10日均线)
4.56
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 | 4.48 | 4.52 | 4.4 | 4.41 | -1.56% | 130,527 | 58,071,663 |
| 2024-12-30 | 4.52 | 4.53 | 4.46 | 4.48 | -0.88% | 99,642 | 44,627,456 |
| 2024-12-27 | 4.43 | 4.53 | 4.42 | 4.52 | +2.03% | 170,142 | 76,393,650 |
| 2024-12-26 | 4.47 | 4.48 | 4.42 | 4.43 | -0.89% | 109,433 | 48,640,590 |
| 2024-12-25 | 4.51 | 4.53 | 4.41 | 4.47 | -1.11% | 123,394 | 54,919,990 |
| 2024-12-24 | 4.42 | 4.54 | 4.4 | 4.52 | +2.73% | 194,311 | 86,987,637 |
| 2024-12-23 | 4.53 | 4.54 | 4.39 | 4.4 | -2.65% | 159,182 | 70,881,158 |
| 2024-12-20 | 4.47 | 4.59 | 4.47 | 4.52 | +0.89% | 154,800 | 70,171,784 |
| 2024-12-19 | 4.48 | 4.51 | 4.4 | 4.48 | -0.88% | 159,616 | 71,123,107 |
| 2024-12-18 | 4.56 | 4.62 | 4.5 | 4.52 | -0.22% | 194,627 | 88,900,585 |
| 2024-12-17 | 4.7 | 4.71 | 4.52 | 4.53 | -3.41% | 351,835 | 161,783,934 |
| 2024-12-16 | 4.61 | 4.71 | 4.58 | 4.69 | +1.96% | 251,545 | 117,388,112 |
| 2024-12-13 | 4.71 | 4.72 | 4.58 | 4.6 | -2.75% | 228,729 | 106,406,483 |
| 2024-12-12 | 4.68 | 4.74 | 4.64 | 4.73 | +0.42% | 280,460 | 131,550,685 |
| 2024-12-11 | 4.66 | 4.72 | 4.64 | 4.71 | +1.07% | 189,547 | 88,918,984 |
| 2024-12-10 | 4.82 | 4.82 | 4.65 | 4.66 | -1.06% | 318,301 | 150,214,529 |
| 2024-12-09 | 4.73 | 4.79 | 4.66 | 4.71 | -0.21% | 288,118 | 135,873,977 |
| 2024-12-06 | 4.56 | 4.75 | 4.53 | 4.72 | +3.74% | 437,158 | 204,632,700 |
| 2024-12-05 | 4.5 | 4.55 | 4.5 | 4.55 | +0.66% | 145,903 | 66,187,959 |
| 2024-12-04 | 4.62 | 4.62 | 4.5 | 4.52 | -1.95% | 233,731 | 106,435,384 |
| 2024-12-03 | 4.63 | 4.67 | 4.57 | 4.61 | -0.43% | 279,795 | 129,089,039 |
| 2024-12-02 | 4.64 | 4.71 | 4.59 | 4.63 | +0.22% | 377,417 | 174,613,369 |
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：