股票概览
4.48
-4.88%
-0.23
4.75
开盘价
4.78
最高价
4.48
最低价
449,041
成交量
数据更新至: 2024-12-31
技术指标
4.71
MA5 (5日均线)
4.93
MA10 (10日均线)
5.25
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 | 4.75 | 4.78 | 4.48 | 4.48 | -4.88% | 449,041 | 206,599,979 |
| 2024-12-30 | 4.76 | 4.79 | 4.62 | 4.71 | -1.88% | 374,604 | 176,103,672 |
| 2024-12-27 | 4.76 | 4.88 | 4.72 | 4.8 | +0.84% | 394,467 | 190,221,647 |
| 2024-12-26 | 4.79 | 4.87 | 4.75 | 4.76 | -0.63% | 396,723 | 190,799,802 |
| 2024-12-25 | 4.87 | 4.91 | 4.72 | 4.79 | -1.64% | 404,137 | 193,966,337 |
| 2024-12-24 | 4.93 | 4.93 | 4.79 | 4.87 | 0% | 471,866 | 229,006,171 |
| 2024-12-23 | 5.27 | 5.27 | 4.86 | 4.87 | -7.59% | 874,466 | 437,620,489 |
| 2024-12-20 | 5.29 | 5.35 | 5.15 | 5.27 | -2.59% | 778,121 | 408,432,847 |
| 2024-12-19 | 5.25 | 5.42 | 5.23 | 5.41 | +1.31% | 562,690 | 300,589,990 |
| 2024-12-18 | 5.39 | 5.43 | 5.25 | 5.34 | -0.19% | 507,723 | 271,698,329 |
| 2024-12-17 | 5.66 | 5.68 | 5.32 | 5.35 | -6.14% | 1,019,435 | 556,531,290 |
| 2024-12-16 | 5.49 | 5.92 | 5.47 | 5.7 | +4.01% | 1,550,594 | 885,665,628 |
| 2024-12-13 | 5.55 | 5.63 | 5.46 | 5.48 | -2.32% | 581,266 | 322,000,731 |
| 2024-12-12 | 5.62 | 5.66 | 5.46 | 5.61 | 0% | 731,448 | 405,978,695 |
| 2024-12-11 | 5.6 | 5.65 | 5.56 | 5.61 | 0% | 588,988 | 330,036,002 |
| 2024-12-10 | 5.79 | 5.84 | 5.6 | 5.61 | +0.18% | 1,023,683 | 585,492,784 |
| 2024-12-09 | 5.75 | 5.85 | 5.52 | 5.6 | -1.23% | 769,031 | 436,246,408 |
| 2024-12-06 | 5.63 | 5.74 | 5.47 | 5.67 | +1.43% | 830,134 | 467,512,666 |
| 2024-12-05 | 5.44 | 5.64 | 5.42 | 5.59 | +2.95% | 613,202 | 340,850,170 |
| 2024-12-04 | 5.55 | 5.67 | 5.4 | 5.43 | -3.21% | 740,451 | 408,543,143 |
| 2024-12-03 | 5.62 | 5.63 | 5.45 | 5.61 | -0.71% | 779,708 | 431,811,985 |
| 2024-12-02 | 5.6 | 5.8 | 5.5 | 5.65 | +5.61% | 1,343,187 | 763,019,256 |
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：