股票概览
4.38
-6.41%
-0.3
4.73
开盘价
4.78
最高价
4.38
最低价
1,055,720
成交量
数据更新至: 2024-12-31
技术指标
4.75
MA5 (5日均线)
5.12
MA10 (10日均线)
5.19
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 | 4.73 | 4.78 | 4.38 | 4.38 | -6.41% | 1,055,720 | 475,826,994 |
| 2024-12-30 | 4.83 | 4.87 | 4.66 | 4.68 | -5.45% | 1,132,071 | 537,132,198 |
| 2024-12-27 | 4.8 | 5.28 | 4.74 | 4.95 | +2.7% | 1,544,689 | 776,775,571 |
| 2024-12-26 | 4.87 | 5.04 | 4.8 | 4.82 | -1.83% | 1,208,101 | 592,265,805 |
| 2024-12-25 | 5.17 | 5.22 | 4.63 | 4.91 | -7.01% | 1,694,711 | 831,806,883 |
| 2024-12-24 | 5.35 | 5.61 | 5.07 | 5.28 | -4% | 1,867,792 | 982,422,997 |
| 2024-12-23 | 5.7 | 5.98 | 5.44 | 5.5 | -5.01% | 2,166,568 | 1,241,295,044 |
| 2024-12-20 | 5.34 | 6.19 | 5.27 | 5.79 | +8.02% | 2,907,624 | 1,686,820,307 |
| 2024-12-19 | 5.35 | 5.5 | 5.23 | 5.36 | -3.25% | 1,506,633 | 806,212,288 |
| 2024-12-18 | 5.14 | 5.8 | 5.03 | 5.54 | +7.99% | 2,409,458 | 1,303,091,430 |
| 2024-12-17 | 5.4 | 5.52 | 5.11 | 5.13 | -6.22% | 1,599,510 | 840,368,535 |
| 2024-12-16 | 5.68 | 5.9 | 5.42 | 5.47 | -4.54% | 2,223,478 | 1,252,900,708 |
| 2024-12-13 | 5.89 | 6.24 | 5.7 | 5.73 | -3.54% | 3,273,789 | 1,967,394,807 |
| 2024-12-12 | 6.18 | 6.46 | 5.81 | 5.94 | +1.02% | 5,135,315 | 3,140,155,528 |
| 2024-12-11 | 4.88 | 5.88 | 4.85 | 5.88 | +20% | 2,796,410 | 1,536,604,378 |
| 2024-12-10 | 5.16 | 5.22 | 4.89 | 4.9 | -1.01% | 1,173,759 | 587,637,762 |
| 2024-12-09 | 4.99 | 5.11 | 4.86 | 4.95 | -0.4% | 967,967 | 481,362,386 |
| 2024-12-06 | 4.83 | 5.06 | 4.75 | 4.97 | +2.05% | 1,230,957 | 610,129,322 |
| 2024-12-05 | 4.83 | 4.97 | 4.82 | 4.87 | +1.04% | 846,593 | 412,928,868 |
| 2024-12-04 | 4.99 | 5.04 | 4.8 | 4.82 | -4.74% | 1,270,714 | 621,287,075 |
| 2024-12-03 | 4.7 | 5.18 | 4.62 | 5.06 | +7.89% | 1,993,932 | 970,795,369 |
| 2024-12-02 | 4.5 | 4.7 | 4.5 | 4.69 | +3.53% | 983,013 | 457,845,628 |
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：