股票概览
4.14
-0.96%
-0.04
4.19
开盘价
4.28
最高价
4.13
最低价
150,752
成交量
数据更新至: 2024-12-31
技术指标
4.22
MA5 (5日均线)
4.47
MA10 (10日均线)
5.02
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 | 4.19 | 4.28 | 4.13 | 4.14 | -0.96% | 150,752 | 63,278,848 |
| 2024-12-30 | 4.36 | 4.39 | 4.11 | 4.18 | -4.13% | 183,877 | 76,656,919 |
| 2024-12-27 | 4.22 | 4.49 | 4.16 | 4.36 | +4.31% | 233,797 | 102,478,240 |
| 2024-12-26 | 4.2 | 4.29 | 4.16 | 4.18 | -0.95% | 127,077 | 53,493,329 |
| 2024-12-25 | 4.43 | 4.43 | 4.11 | 4.22 | -4.52% | 208,664 | 87,959,158 |
| 2024-12-24 | 4.55 | 4.63 | 4.32 | 4.42 | -2.21% | 202,144 | 89,148,622 |
| 2024-12-23 | 4.92 | 4.92 | 4.51 | 4.52 | -8.13% | 238,248 | 110,454,311 |
| 2024-12-20 | 4.81 | 5 | 4.81 | 4.92 | +2.07% | 184,018 | 90,540,677 |
| 2024-12-19 | 4.81 | 4.86 | 4.68 | 4.82 | -1.63% | 219,645 | 104,903,613 |
| 2024-12-18 | 5 | 5.12 | 4.84 | 4.9 | -2% | 294,761 | 145,353,811 |
| 2024-12-17 | 5.46 | 5.46 | 5 | 5 | -8.09% | 374,531 | 192,290,017 |
| 2024-12-16 | 5.33 | 5.55 | 5.29 | 5.44 | +1.49% | 404,309 | 219,443,146 |
| 2024-12-13 | 5.5 | 5.7 | 5.34 | 5.36 | -2.72% | 553,424 | 305,995,819 |
| 2024-12-12 | 5.48 | 5.58 | 5.39 | 5.51 | -4.01% | 720,365 | 394,662,429 |
| 2024-12-11 | 5.33 | 5.85 | 5.22 | 5.74 | +7.89% | 1,015,291 | 572,452,907 |
| 2024-12-10 | 5.67 | 5.78 | 5.21 | 5.32 | -5.67% | 688,721 | 373,948,790 |
| 2024-12-09 | 5.64 | 5.9 | 5.64 | 5.64 | -10.05% | 730,988 | 415,040,818 |
| 2024-12-06 | 6.1 | 6.58 | 5.68 | 6.27 | +4.85% | 1,514,799 | 935,962,846 |
| 2024-12-05 | 5.07 | 5.98 | 4.9 | 5.98 | +9.93% | 719,777 | 406,355,267 |
| 2024-12-04 | 5.79 | 5.9 | 5.21 | 5.44 | -6.04% | 911,192 | 506,728,917 |
| 2024-12-03 | 5.79 | 5.79 | 5.79 | 5.79 | +10.08% | 39,981 | 23,149,005 |
| 2024-12-02 | 5.26 | 5.26 | 5.26 | 5.26 | +10.04% | 88,213 | 46,400,038 |
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：