股票概览
4.34
-3.13%
-0.14
4.45
开盘价
4.58
最高价
4.34
最低价
147,988
成交量
数据更新至: 2024-12-31
技术指标
4.28
MA5 (5日均线)
4.40
MA10 (10日均线)
4.54
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 | 4.45 | 4.58 | 4.34 | 4.34 | -3.13% | 147,988 | 65,924,491 |
| 2024-12-30 | 4.14 | 4.64 | 3.95 | 4.48 | +6.92% | 218,374 | 93,653,650 |
| 2024-12-27 | 4.18 | 4.28 | 4.17 | 4.19 | +0.48% | 79,785 | 33,663,954 |
| 2024-12-26 | 4.19 | 4.25 | 4.15 | 4.17 | -0.71% | 91,151 | 38,227,289 |
| 2024-12-25 | 4.38 | 4.42 | 4.13 | 4.2 | -4.98% | 150,742 | 63,740,759 |
| 2024-12-24 | 4.38 | 4.43 | 4.33 | 4.42 | +2.08% | 86,709 | 38,064,611 |
| 2024-12-23 | 4.65 | 4.67 | 4.32 | 4.33 | -7.48% | 148,106 | 66,208,122 |
| 2024-12-20 | 4.57 | 4.72 | 4.57 | 4.68 | +2.18% | 106,422 | 49,485,952 |
| 2024-12-19 | 4.52 | 4.58 | 4.45 | 4.58 | 0% | 107,104 | 48,394,178 |
| 2024-12-18 | 4.63 | 4.68 | 4.51 | 4.58 | -0.22% | 109,457 | 50,388,220 |
| 2024-12-17 | 4.8 | 4.85 | 4.57 | 4.59 | -4.97% | 169,697 | 79,731,638 |
| 2024-12-16 | 4.8 | 4.94 | 4.73 | 4.83 | 0% | 174,873 | 84,462,607 |
| 2024-12-13 | 4.9 | 5.03 | 4.83 | 4.83 | -1.83% | 245,594 | 120,908,935 |
| 2024-12-12 | 4.72 | 5.03 | 4.71 | 4.92 | +4.24% | 336,419 | 164,942,066 |
| 2024-12-11 | 4.58 | 4.73 | 4.58 | 4.72 | +1.51% | 166,517 | 77,683,247 |
| 2024-12-10 | 4.99 | 5.09 | 4.65 | 4.65 | -2.11% | 268,662 | 130,954,634 |
| 2024-12-09 | 4.62 | 4.84 | 4.49 | 4.75 | +2.81% | 214,775 | 99,129,805 |
| 2024-12-06 | 4.53 | 4.69 | 4.46 | 4.62 | +2.21% | 193,426 | 88,355,122 |
| 2024-12-05 | 4.46 | 4.56 | 4.42 | 4.52 | +1.35% | 106,469 | 48,041,029 |
| 2024-12-04 | 4.55 | 4.62 | 4.41 | 4.46 | -2.83% | 155,746 | 70,478,181 |
| 2024-12-03 | 4.65 | 4.71 | 4.55 | 4.59 | -1.08% | 188,495 | 86,972,378 |
| 2024-12-02 | 4.55 | 4.64 | 4.53 | 4.64 | +1.31% | 189,054 | 86,857,883 |
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：