股票概览
4.07
-3.55%
-0.15
4.3
开盘价
4.34
最高价
4.07
最低价
352,788
成交量
数据更新至: 2024-12-31
技术指标
4.32
MA5 (5日均线)
4.86
MA10 (10日均线)
5.35
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 | 4.3 | 4.34 | 4.07 | 4.07 | -3.55% | 352,788 | 147,169,959 |
| 2024-12-30 | 4.41 | 4.47 | 4.15 | 4.22 | -5.38% | 428,088 | 181,195,446 |
| 2024-12-27 | 4.43 | 4.57 | 4.36 | 4.46 | +0.45% | 393,338 | 176,891,422 |
| 2024-12-26 | 4.49 | 4.82 | 4.43 | 4.44 | +0.23% | 511,803 | 231,769,618 |
| 2024-12-25 | 4.68 | 4.72 | 4.24 | 4.43 | -5.54% | 665,614 | 292,206,161 |
| 2024-12-24 | 4.93 | 4.98 | 4.58 | 4.69 | -4.87% | 637,749 | 299,911,882 |
| 2024-12-23 | 5.71 | 5.74 | 4.88 | 4.93 | -14.11% | 836,554 | 431,828,117 |
| 2024-12-20 | 5.66 | 5.92 | 5.66 | 5.74 | -0.17% | 542,015 | 314,440,286 |
| 2024-12-19 | 5.67 | 5.91 | 5.5 | 5.75 | -2.04% | 578,514 | 327,602,583 |
| 2024-12-18 | 5.73 | 6.05 | 5.44 | 5.87 | +2.09% | 712,631 | 409,505,724 |
| 2024-12-17 | 6.28 | 6.38 | 5.68 | 5.75 | -11.13% | 942,728 | 560,693,481 |
| 2024-12-16 | 6.59 | 6.75 | 6.2 | 6.47 | +1.73% | 1,280,043 | 821,400,051 |
| 2024-12-13 | 5.88 | 6.96 | 5.88 | 6.36 | +5.3% | 1,816,951 | 1,171,301,596 |
| 2024-12-12 | 6.14 | 6.49 | 5.9 | 6.04 | -1.63% | 1,228,346 | 753,991,274 |
| 2024-12-11 | 5.52 | 6.25 | 5.52 | 6.14 | +6.97% | 1,516,284 | 900,278,583 |
| 2024-12-10 | 6.48 | 6.6 | 5.72 | 5.74 | -4.01% | 1,776,016 | 1,088,045,436 |
| 2024-12-09 | 6.18 | 6.61 | 5.88 | 5.98 | -1.32% | 2,107,024 | 1,313,158,627 |
| 2024-12-06 | 5.02 | 6.06 | 5 | 6.06 | +20% | 1,534,906 | 874,826,247 |
| 2024-12-05 | 4.82 | 5.15 | 4.82 | 5.05 | +3.27% | 522,420 | 263,334,263 |
| 2024-12-04 | 5.16 | 5.16 | 4.85 | 4.89 | -5.96% | 641,405 | 319,177,864 |
| 2024-12-03 | 5.25 | 5.3 | 5.09 | 5.2 | -2.62% | 759,892 | 392,974,947 |
| 2024-12-02 | 4.97 | 5.47 | 4.97 | 5.34 | +4.71% | 1,026,407 | 542,772,197 |
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：