股票概览
4.38
-3.74%
-0.17
4.54
开盘价
4.63
最高价
4.37
最低价
133,522
成交量
数据更新至: 2024-12-31
技术指标
4.52
MA5 (5日均线)
4.73
MA10 (10日均线)
4.99
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 | 4.54 | 4.63 | 4.37 | 4.38 | -3.74% | 133,522 | 59,674,425 |
| 2024-12-30 | 4.67 | 4.67 | 4.43 | 4.55 | -2.36% | 146,109 | 66,076,516 |
| 2024-12-27 | 4.65 | 4.77 | 4.5 | 4.66 | +2.19% | 165,559 | 77,478,762 |
| 2024-12-26 | 4.49 | 4.64 | 4.47 | 4.56 | +2.01% | 163,659 | 74,677,132 |
| 2024-12-25 | 4.62 | 4.65 | 4.32 | 4.47 | -3.46% | 238,582 | 105,802,007 |
| 2024-12-24 | 4.75 | 4.77 | 4.55 | 4.63 | 0% | 235,192 | 109,099,585 |
| 2024-12-23 | 5.15 | 5.16 | 4.61 | 4.63 | -10.44% | 366,867 | 176,003,403 |
| 2024-12-20 | 5.08 | 5.3 | 5.04 | 5.17 | +1.77% | 327,250 | 169,158,530 |
| 2024-12-19 | 5.09 | 5.22 | 4.9 | 5.08 | -1.93% | 359,169 | 180,656,884 |
| 2024-12-18 | 5.28 | 5.38 | 5.01 | 5.18 | -2.81% | 407,788 | 210,669,752 |
| 2024-12-17 | 5.6 | 5.78 | 5.27 | 5.33 | -11.75% | 674,115 | 370,441,925 |
| 2024-12-16 | 5.6 | 6.19 | 5.36 | 6.04 | +8.24% | 1,056,005 | 621,123,231 |
| 2024-12-13 | 5.15 | 5.95 | 5.14 | 5.58 | +7.93% | 809,617 | 447,770,766 |
| 2024-12-12 | 5.12 | 5.18 | 5.04 | 5.17 | +0.78% | 158,459 | 81,269,877 |
| 2024-12-11 | 5.08 | 5.15 | 5.03 | 5.13 | +0.98% | 165,146 | 84,031,761 |
| 2024-12-10 | 5.21 | 5.29 | 5.06 | 5.08 | -0.2% | 199,914 | 102,874,755 |
| 2024-12-09 | 5.12 | 5.2 | 4.99 | 5.09 | +0.2% | 179,307 | 91,252,566 |
| 2024-12-06 | 5.08 | 5.17 | 5.01 | 5.08 | -0.2% | 175,336 | 89,204,572 |
| 2024-12-05 | 4.9 | 5.11 | 4.88 | 5.09 | +3.46% | 182,554 | 91,980,415 |
| 2024-12-04 | 5.12 | 5.14 | 4.89 | 4.92 | -4.47% | 208,031 | 104,362,280 |
| 2024-12-03 | 5.14 | 5.19 | 5.05 | 5.15 | 0% | 307,797 | 157,315,321 |
| 2024-12-02 | 4.8 | 5.24 | 4.78 | 5.15 | +7.29% | 341,591 | 171,695,969 |
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：