股票概览
4.2
-6.25%
-0.28
4.48
开盘价
4.56
最高价
4.2
最低价
939,494
成交量
数据更新至: 2024-12-31
技术指标
4.63
MA5 (5日均线)
5.06
MA10 (10日均线)
5.27
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 | 4.48 | 4.56 | 4.2 | 4.2 | -6.25% | 939,494 | 406,175,342 |
| 2024-12-30 | 4.78 | 4.85 | 4.46 | 4.48 | -5.88% | 922,016 | 423,384,945 |
| 2024-12-27 | 4.81 | 4.95 | 4.7 | 4.76 | -3.05% | 853,447 | 413,145,678 |
| 2024-12-26 | 4.8 | 5.05 | 4.8 | 4.91 | +2.29% | 976,051 | 477,826,084 |
| 2024-12-25 | 5.21 | 5.21 | 4.62 | 4.8 | -7.87% | 1,440,077 | 692,335,728 |
| 2024-12-24 | 5.35 | 5.53 | 5.1 | 5.21 | -3.16% | 1,234,334 | 648,112,070 |
| 2024-12-23 | 5.73 | 5.76 | 5.35 | 5.38 | -7.08% | 1,448,087 | 800,962,204 |
| 2024-12-20 | 5.45 | 5.85 | 5.41 | 5.79 | +5.66% | 2,032,571 | 1,161,273,497 |
| 2024-12-19 | 5.41 | 5.56 | 5.39 | 5.48 | -1.79% | 1,132,406 | 619,716,138 |
| 2024-12-18 | 5.15 | 5.73 | 5.08 | 5.58 | +9.84% | 1,940,182 | 1,051,481,200 |
| 2024-12-17 | 5.3 | 5.36 | 5.06 | 5.08 | -4.87% | 999,850 | 517,071,024 |
| 2024-12-16 | 5.57 | 5.58 | 5.28 | 5.34 | -3.96% | 1,177,649 | 636,998,561 |
| 2024-12-13 | 5.63 | 5.88 | 5.5 | 5.56 | -4.3% | 1,924,710 | 1,083,214,460 |
| 2024-12-12 | 5.73 | 6.11 | 5.71 | 5.81 | +0.35% | 2,207,598 | 1,296,378,435 |
| 2024-12-11 | 6.2 | 6.5 | 5.74 | 5.79 | -1.53% | 3,255,253 | 1,970,490,657 |
| 2024-12-10 | 5.48 | 6.08 | 5.35 | 5.88 | +11.79% | 3,004,004 | 1,698,641,175 |
| 2024-12-09 | 5.35 | 5.43 | 5.16 | 5.26 | -2.41% | 1,100,473 | 580,393,023 |
| 2024-12-06 | 5.51 | 5.6 | 5.3 | 5.39 | -1.1% | 1,381,335 | 747,347,278 |
| 2024-12-05 | 5.3 | 5.48 | 5.24 | 5.45 | +3.02% | 1,590,184 | 853,437,197 |
| 2024-12-04 | 5.16 | 5.48 | 5.13 | 5.29 | +1.73% | 1,674,912 | 893,778,685 |
| 2024-12-03 | 5.15 | 5.31 | 5.02 | 5.2 | +0.19% | 1,283,283 | 662,308,875 |
| 2024-12-02 | 4.89 | 5.2 | 4.86 | 5.19 | +5.27% | 1,352,745 | 688,503,938 |
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：