股票概览
4.35
-1.58%
-0.07
4.45
开盘价
4.51
最高价
4.35
最低价
66,922
成交量
数据更新至: 2024-12-31
技术指标
4.46
MA5 (5日均线)
4.65
MA10 (10日均线)
4.98
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 | 4.51 | 4.35 | 4.35 | -1.58% | 66,922 | 29,579,371 |
| 2024-12-30 | 4.57 | 4.57 | 4.37 | 4.42 | -3.49% | 86,419 | 38,250,509 |
| 2024-12-27 | 4.49 | 4.62 | 4.46 | 4.58 | +2.23% | 55,840 | 25,511,133 |
| 2024-12-26 | 4.46 | 4.53 | 4.44 | 4.48 | +0.45% | 44,378 | 19,933,765 |
| 2024-12-25 | 4.65 | 4.65 | 4.37 | 4.46 | -3.67% | 80,778 | 36,088,676 |
| 2024-12-24 | 4.67 | 4.72 | 4.52 | 4.63 | -0.43% | 71,871 | 33,154,639 |
| 2024-12-23 | 4.97 | 4.97 | 4.6 | 4.65 | -6.25% | 113,273 | 53,795,774 |
| 2024-12-20 | 4.91 | 5.04 | 4.87 | 4.96 | +0.4% | 64,527 | 32,074,639 |
| 2024-12-19 | 4.94 | 4.99 | 4.83 | 4.94 | -0.8% | 69,866 | 34,291,644 |
| 2024-12-18 | 5 | 5.08 | 4.88 | 4.98 | -0.2% | 72,031 | 35,939,249 |
| 2024-12-17 | 5.33 | 5.33 | 4.96 | 4.99 | -6.2% | 133,329 | 67,774,480 |
| 2024-12-16 | 5.25 | 5.39 | 5.23 | 5.32 | +1.53% | 81,303 | 43,316,271 |
| 2024-12-13 | 5.41 | 5.41 | 5.22 | 5.24 | -2.78% | 101,528 | 53,727,986 |
| 2024-12-12 | 5.41 | 5.41 | 5.32 | 5.39 | -0.37% | 96,904 | 52,073,819 |
| 2024-12-11 | 5.35 | 5.45 | 5.31 | 5.41 | +0.56% | 84,970 | 45,980,210 |
| 2024-12-10 | 5.55 | 5.59 | 5.36 | 5.38 | -1.1% | 115,325 | 62,844,131 |
| 2024-12-09 | 5.4 | 5.44 | 5.3 | 5.44 | +0.74% | 97,529 | 52,339,450 |
| 2024-12-06 | 5.35 | 5.43 | 5.32 | 5.4 | +1.31% | 96,911 | 52,190,154 |
| 2024-12-05 | 5.3 | 5.36 | 5.27 | 5.33 | +0.19% | 112,010 | 59,547,492 |
| 2024-12-04 | 5.32 | 5.48 | 5.28 | 5.32 | -0.93% | 136,110 | 73,135,452 |
| 2024-12-03 | 5.26 | 5.46 | 5.26 | 5.37 | +1.7% | 202,622 | 108,856,086 |
| 2024-12-02 | 5.25 | 5.33 | 5.22 | 5.28 | +1.15% | 97,328 | 51,275,780 |
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：