股票概览
4.34
+0.23%
+0.01
4.36
开盘价
4.43
最高价
4.24
最低价
154,656
成交量
数据更新至: 2024-12-31
技术指标
4.51
MA5 (5日均线)
4.85
MA10 (10日均线)
5.21
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 | 4.36 | 4.43 | 4.24 | 4.34 | +0.23% | 154,656 | 67,090,417 |
| 2024-12-30 | 4.57 | 4.59 | 4.31 | 4.33 | -7.08% | 231,410 | 101,455,690 |
| 2024-12-27 | 4.58 | 4.73 | 4.58 | 4.66 | +1.08% | 122,536 | 57,263,890 |
| 2024-12-26 | 4.6 | 4.72 | 4.58 | 4.61 | 0% | 108,292 | 50,401,217 |
| 2024-12-25 | 4.8 | 4.8 | 4.5 | 4.61 | -4.36% | 160,023 | 74,090,048 |
| 2024-12-24 | 4.91 | 4.98 | 4.67 | 4.82 | -1.83% | 187,486 | 90,649,153 |
| 2024-12-23 | 5.4 | 5.42 | 4.9 | 4.91 | -9.74% | 305,182 | 154,993,110 |
| 2024-12-20 | 5.38 | 5.48 | 5.36 | 5.44 | +0.55% | 136,154 | 73,877,457 |
| 2024-12-19 | 5.26 | 5.41 | 5.23 | 5.41 | +0.93% | 174,818 | 92,832,585 |
| 2024-12-18 | 5.34 | 5.42 | 5.22 | 5.36 | +1.32% | 146,698 | 78,553,945 |
| 2024-12-17 | 5.61 | 5.65 | 5.26 | 5.29 | -6.04% | 227,066 | 123,127,156 |
| 2024-12-16 | 5.7 | 5.75 | 5.59 | 5.63 | -1.05% | 169,047 | 95,631,219 |
| 2024-12-13 | 5.76 | 5.82 | 5.68 | 5.69 | -2.23% | 253,533 | 145,134,269 |
| 2024-12-12 | 5.76 | 6.05 | 5.76 | 5.82 | +1.93% | 402,506 | 237,614,250 |
| 2024-12-11 | 5.58 | 5.77 | 5.58 | 5.71 | +2.33% | 255,993 | 145,614,510 |
| 2024-12-10 | 5.75 | 5.78 | 5.57 | 5.58 | -0.53% | 236,233 | 133,457,629 |
| 2024-12-09 | 5.63 | 5.72 | 5.53 | 5.61 | -0.36% | 182,230 | 102,427,705 |
| 2024-12-06 | 5.5 | 5.74 | 5.5 | 5.63 | +3.87% | 257,201 | 145,210,321 |
| 2024-12-05 | 5.34 | 5.45 | 5.33 | 5.42 | +1.31% | 130,123 | 70,342,384 |
| 2024-12-04 | 5.57 | 5.57 | 5.31 | 5.35 | -3.95% | 218,928 | 119,026,923 |
| 2024-12-03 | 5.64 | 5.66 | 5.54 | 5.57 | -1.76% | 199,998 | 111,814,829 |
| 2024-12-02 | 5.6 | 5.68 | 5.59 | 5.67 | +0.71% | 185,361 | 104,610,456 |
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：