股票概览
4.46
-2.41%
-0.11
4.58
开盘价
4.61
最高价
4.45
最低价
179,548
成交量
数据更新至: 2024-12-31
技术指标
4.54
MA5 (5日均线)
4.63
MA10 (10日均线)
4.83
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 | 4.58 | 4.61 | 4.45 | 4.46 | -2.41% | 179,548 | 81,019,258 |
| 2024-12-30 | 4.59 | 4.6 | 4.53 | 4.57 | -0.87% | 157,597 | 71,883,317 |
| 2024-12-27 | 4.52 | 4.67 | 4.51 | 4.61 | +1.77% | 194,291 | 89,418,400 |
| 2024-12-26 | 4.52 | 4.57 | 4.51 | 4.53 | -0.22% | 154,242 | 70,077,910 |
| 2024-12-25 | 4.64 | 4.66 | 4.48 | 4.54 | -1.94% | 228,297 | 103,427,364 |
| 2024-12-24 | 4.59 | 4.66 | 4.57 | 4.63 | +1.09% | 180,001 | 83,009,625 |
| 2024-12-23 | 4.77 | 4.77 | 4.56 | 4.58 | -3.98% | 294,021 | 136,394,332 |
| 2024-12-20 | 4.75 | 4.8 | 4.73 | 4.77 | +0.21% | 230,747 | 109,987,706 |
| 2024-12-19 | 4.76 | 4.8 | 4.68 | 4.76 | -1.04% | 288,215 | 136,322,629 |
| 2024-12-18 | 4.82 | 4.87 | 4.77 | 4.81 | 0% | 171,145 | 82,637,639 |
| 2024-12-17 | 5 | 5.01 | 4.81 | 4.81 | -3.8% | 311,892 | 152,009,744 |
| 2024-12-16 | 5.02 | 5.09 | 4.99 | 5 | +0.2% | 235,154 | 118,572,431 |
| 2024-12-13 | 5.12 | 5.13 | 4.99 | 4.99 | -3.11% | 318,005 | 160,533,409 |
| 2024-12-12 | 5.12 | 5.16 | 5.08 | 5.15 | +0.98% | 327,820 | 168,074,488 |
| 2024-12-11 | 5.02 | 5.12 | 5.02 | 5.1 | +0.59% | 266,937 | 135,858,881 |
| 2024-12-10 | 5.26 | 5.26 | 5.05 | 5.07 | -0.59% | 392,460 | 201,687,846 |
| 2024-12-09 | 5.15 | 5.21 | 5.06 | 5.1 | -0.39% | 394,337 | 202,366,347 |
| 2024-12-06 | 5.01 | 5.14 | 4.97 | 5.12 | +2.2% | 363,617 | 184,386,002 |
| 2024-12-05 | 4.97 | 5.03 | 4.96 | 5.01 | +0.2% | 228,938 | 114,522,682 |
| 2024-12-04 | 5.11 | 5.13 | 4.97 | 5 | -2.34% | 315,542 | 159,599,523 |
| 2024-12-03 | 5.16 | 5.16 | 5.07 | 5.12 | -1.16% | 351,222 | 179,653,030 |
| 2024-12-02 | 5.1 | 5.18 | 5.07 | 5.18 | +1.97% | 501,931 | 258,044,141 |
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：