股票概览
4.45
-3.05%
-0.14
4.67
开盘价
4.7
最高价
4.45
最低价
188,894
成交量
数据更新至: 2024-12-31
技术指标
4.57
MA5 (5日均线)
4.85
MA10 (10日均线)
5.43
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 | 4.67 | 4.7 | 4.45 | 4.45 | -3.05% | 188,894 | 86,111,572 |
| 2024-12-30 | 4.65 | 4.65 | 4.44 | 4.59 | -1.29% | 191,741 | 87,365,718 |
| 2024-12-27 | 4.59 | 4.76 | 4.56 | 4.65 | +1.31% | 227,865 | 106,683,421 |
| 2024-12-26 | 4.57 | 4.67 | 4.52 | 4.59 | +0.44% | 190,600 | 88,243,860 |
| 2024-12-25 | 4.76 | 4.79 | 4.44 | 4.57 | -3.99% | 287,003 | 131,083,772 |
| 2024-12-24 | 4.87 | 4.96 | 4.59 | 4.76 | -3.05% | 365,491 | 172,976,188 |
| 2024-12-23 | 5.33 | 5.38 | 4.9 | 4.91 | -9.74% | 372,930 | 189,513,529 |
| 2024-12-20 | 5.47 | 5.65 | 5.41 | 5.44 | +2.06% | 381,794 | 210,866,057 |
| 2024-12-19 | 5.15 | 5.37 | 5.06 | 5.33 | +1.52% | 310,998 | 161,782,933 |
| 2024-12-18 | 5.26 | 5.32 | 5.14 | 5.25 | +1.16% | 257,037 | 135,082,469 |
| 2024-12-17 | 5.68 | 5.72 | 5.17 | 5.19 | -9.58% | 442,634 | 236,397,561 |
| 2024-12-16 | 6.01 | 6.12 | 5.68 | 5.74 | -6.36% | 467,178 | 272,050,365 |
| 2024-12-13 | 6.14 | 6.24 | 6.06 | 6.13 | -2.85% | 453,143 | 278,304,493 |
| 2024-12-12 | 6.35 | 6.58 | 6.17 | 6.31 | -0.79% | 546,496 | 347,092,516 |
| 2024-12-11 | 6.28 | 6.37 | 6.2 | 6.36 | -1.4% | 602,838 | 378,852,083 |
| 2024-12-10 | 6.14 | 6.65 | 6.02 | 6.45 | +7.32% | 1,038,441 | 654,444,790 |
| 2024-12-09 | 5.96 | 6.2 | 5.86 | 6.01 | -1.31% | 480,560 | 289,026,800 |
| 2024-12-06 | 5.92 | 6.5 | 5.86 | 6.09 | +2.35% | 714,387 | 438,785,719 |
| 2024-12-05 | 5.85 | 6.1 | 5.76 | 5.95 | +2.94% | 413,922 | 245,075,445 |
| 2024-12-04 | 6.12 | 6.12 | 5.71 | 5.78 | -6.32% | 579,277 | 342,902,645 |
| 2024-12-03 | 6.18 | 6.3 | 6 | 6.17 | -1.91% | 718,721 | 439,634,884 |
| 2024-12-02 | 5.85 | 6.64 | 5.85 | 6.29 | +6.97% | 987,658 | 614,303,940 |
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：