股票概览
4.45
-2.63%
-0.12
4.56
开盘价
4.62
最高价
4.44
最低价
109,708
成交量
数据更新至: 2024-12-31
技术指标
4.54
MA5 (5日均线)
4.58
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 | 4.56 | 4.62 | 4.44 | 4.45 | -2.63% | 109,708 | 49,553,148 |
| 2024-12-30 | 4.61 | 4.63 | 4.5 | 4.57 | -1.3% | 112,456 | 51,291,004 |
| 2024-12-27 | 4.6 | 4.73 | 4.59 | 4.63 | +0.22% | 205,559 | 95,866,501 |
| 2024-12-26 | 4.41 | 4.65 | 4.4 | 4.62 | +4.52% | 180,394 | 82,276,999 |
| 2024-12-25 | 4.54 | 4.55 | 4.33 | 4.42 | -2.64% | 157,832 | 69,493,087 |
| 2024-12-24 | 4.47 | 4.59 | 4.47 | 4.54 | +1.34% | 117,052 | 53,149,551 |
| 2024-12-23 | 4.72 | 4.77 | 4.46 | 4.48 | -5.29% | 184,869 | 84,646,287 |
| 2024-12-20 | 4.68 | 4.79 | 4.65 | 4.73 | +0.85% | 116,001 | 54,917,809 |
| 2024-12-19 | 4.62 | 4.69 | 4.52 | 4.69 | +0.43% | 158,355 | 73,138,180 |
| 2024-12-18 | 4.68 | 4.8 | 4.58 | 4.67 | +0.21% | 164,794 | 77,404,799 |
| 2024-12-17 | 4.98 | 5 | 4.65 | 4.66 | -6.61% | 248,664 | 118,704,864 |
| 2024-12-16 | 5.06 | 5.08 | 4.96 | 4.99 | -1.38% | 158,905 | 79,645,174 |
| 2024-12-13 | 5.12 | 5.15 | 5.05 | 5.06 | -1.94% | 195,280 | 99,496,610 |
| 2024-12-12 | 5.21 | 5.22 | 5.1 | 5.16 | -1.15% | 216,473 | 111,657,481 |
| 2024-12-11 | 5.14 | 5.24 | 5.12 | 5.22 | +0.97% | 235,350 | 122,014,925 |
| 2024-12-10 | 5.33 | 5.33 | 5.14 | 5.17 | 0% | 336,207 | 175,388,882 |
| 2024-12-09 | 5.26 | 5.28 | 5.06 | 5.17 | -1.15% | 302,015 | 155,639,017 |
| 2024-12-06 | 5.12 | 5.26 | 5 | 5.23 | +2.75% | 409,136 | 210,824,559 |
| 2024-12-05 | 4.97 | 5.16 | 4.96 | 5.09 | +1.8% | 278,107 | 140,910,231 |
| 2024-12-04 | 5.04 | 5.19 | 4.96 | 5 | -1.77% | 344,214 | 173,984,208 |
| 2024-12-03 | 4.97 | 5.14 | 4.96 | 5.09 | +2.21% | 329,920 | 167,045,679 |
| 2024-12-02 | 4.84 | 5.02 | 4.83 | 4.98 | +2.89% | 252,532 | 125,000,689 |
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：