股票概览
4.36
-0.91%
-0.04
4.43
开盘价
4.48
最高价
4.36
最低价
84,510
成交量
数据更新至: 2024-12-31
技术指标
4.53
MA5 (5日均线)
4.82
MA10 (10日均线)
5.23
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 | 4.43 | 4.48 | 4.36 | 4.36 | -0.91% | 84,510 | 37,331,856 |
| 2024-12-30 | 4.55 | 4.56 | 4.34 | 4.4 | -5.78% | 107,389 | 47,426,754 |
| 2024-12-27 | 4.63 | 4.75 | 4.61 | 4.67 | +0.86% | 78,592 | 36,853,386 |
| 2024-12-26 | 4.59 | 4.69 | 4.56 | 4.63 | +0.87% | 72,565 | 33,652,153 |
| 2024-12-25 | 4.75 | 4.75 | 4.47 | 4.59 | -3.57% | 85,787 | 39,162,804 |
| 2024-12-24 | 4.91 | 5 | 4.62 | 4.76 | -2.46% | 86,255 | 41,204,236 |
| 2024-12-23 | 5.29 | 5.31 | 4.84 | 4.88 | -8.61% | 94,416 | 47,639,129 |
| 2024-12-20 | 5.28 | 5.42 | 5.25 | 5.34 | +0.75% | 58,699 | 31,374,102 |
| 2024-12-19 | 5.15 | 5.31 | 5.13 | 5.3 | +0.95% | 69,552 | 36,323,093 |
| 2024-12-18 | 5.24 | 5.32 | 5.13 | 5.25 | +0.57% | 62,630 | 32,853,585 |
| 2024-12-17 | 5.57 | 5.57 | 5.16 | 5.22 | -6.45% | 122,179 | 64,992,578 |
| 2024-12-16 | 5.65 | 5.71 | 5.55 | 5.58 | -1.41% | 75,160 | 42,399,581 |
| 2024-12-13 | 5.77 | 5.78 | 5.66 | 5.66 | -2.41% | 90,208 | 51,595,647 |
| 2024-12-12 | 5.71 | 5.81 | 5.68 | 5.8 | +1.4% | 107,421 | 61,783,342 |
| 2024-12-11 | 5.64 | 5.76 | 5.61 | 5.72 | +0.7% | 90,907 | 51,803,327 |
| 2024-12-10 | 5.83 | 5.85 | 5.67 | 5.68 | -0.53% | 110,466 | 63,414,905 |
| 2024-12-09 | 5.75 | 5.79 | 5.66 | 5.71 | -0.87% | 107,583 | 61,605,841 |
| 2024-12-06 | 5.65 | 5.78 | 5.65 | 5.76 | +1.41% | 115,557 | 65,984,823 |
| 2024-12-05 | 5.6 | 5.76 | 5.59 | 5.68 | +1.07% | 55,082 | 31,357,901 |
| 2024-12-04 | 5.79 | 5.81 | 5.61 | 5.62 | -3.6% | 79,317 | 45,277,213 |
| 2024-12-03 | 5.71 | 5.88 | 5.7 | 5.83 | +1.75% | 98,036 | 56,824,945 |
| 2024-12-02 | 5.62 | 5.74 | 5.62 | 5.73 | +0.7% | 80,714 | 45,874,566 |
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：