股票概览
4.51
-2.8%
-0.13
4.65
开盘价
4.68
最高价
4.5
最低价
272,317
成交量
数据更新至: 2024-12-31
技术指标
4.62
MA5 (5日均线)
4.81
MA10 (10日均线)
5.18
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 | 4.65 | 4.68 | 4.5 | 4.51 | -2.8% | 272,317 | 124,702,429 |
| 2024-12-30 | 4.7 | 4.73 | 4.58 | 4.64 | -1.28% | 206,218 | 95,623,915 |
| 2024-12-27 | 4.65 | 4.8 | 4.63 | 4.7 | +1.08% | 318,157 | 150,594,977 |
| 2024-12-26 | 4.6 | 4.7 | 4.58 | 4.65 | +1.09% | 272,168 | 126,894,929 |
| 2024-12-25 | 4.67 | 4.69 | 4.51 | 4.6 | -1.71% | 360,895 | 165,506,605 |
| 2024-12-24 | 4.79 | 4.87 | 4.61 | 4.68 | -4.68% | 732,218 | 344,559,073 |
| 2024-12-23 | 5.12 | 5.21 | 4.88 | 4.91 | -4.29% | 420,758 | 210,542,772 |
| 2024-12-20 | 5.14 | 5.19 | 5.11 | 5.13 | -0.19% | 307,968 | 158,813,171 |
| 2024-12-19 | 5.05 | 5.16 | 5 | 5.14 | +0.59% | 323,796 | 164,662,241 |
| 2024-12-18 | 5.14 | 5.21 | 5.07 | 5.11 | -0.39% | 333,107 | 171,391,643 |
| 2024-12-17 | 5.34 | 5.36 | 5.1 | 5.13 | -4.29% | 490,713 | 255,895,758 |
| 2024-12-16 | 5.46 | 5.46 | 5.33 | 5.36 | -1.29% | 459,720 | 247,314,207 |
| 2024-12-13 | 5.66 | 5.69 | 5.41 | 5.43 | -3.89% | 590,461 | 329,111,577 |
| 2024-12-12 | 5.62 | 5.69 | 5.57 | 5.65 | +0.36% | 496,748 | 279,719,411 |
| 2024-12-11 | 5.64 | 5.68 | 5.56 | 5.63 | -1.05% | 572,079 | 321,624,516 |
| 2024-12-10 | 5.89 | 5.94 | 5.66 | 5.69 | -0.18% | 714,194 | 412,983,613 |
| 2024-12-09 | 5.67 | 5.77 | 5.6 | 5.7 | +0.18% | 518,460 | 295,458,552 |
| 2024-12-06 | 5.69 | 5.74 | 5.58 | 5.69 | -0.7% | 604,199 | 342,317,249 |
| 2024-12-05 | 5.6 | 5.76 | 5.54 | 5.73 | +2.32% | 569,163 | 323,110,869 |
| 2024-12-04 | 5.73 | 5.79 | 5.53 | 5.6 | -3.78% | 782,022 | 443,236,219 |
| 2024-12-03 | 5.94 | 6.07 | 5.78 | 5.82 | -2.84% | 940,364 | 552,680,094 |
| 2024-12-02 | 5.88 | 6.35 | 5.81 | 5.99 | +2.74% | 1,330,865 | 805,237,159 |
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：