股票概览
4.24
-2.75%
-0.12
4.35
开盘价
4.43
最高价
4.22
最低价
137,987
成交量
数据更新至: 2024-12-31
技术指标
4.34
MA5 (5日均线)
4.50
MA10 (10日均线)
4.74
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 | 4.35 | 4.43 | 4.22 | 4.24 | -2.75% | 137,987 | 59,283,262 |
| 2024-12-30 | 4.45 | 4.45 | 4.29 | 4.36 | -2.02% | 133,068 | 58,125,286 |
| 2024-12-27 | 4.35 | 4.53 | 4.33 | 4.45 | +2.53% | 166,130 | 74,117,517 |
| 2024-12-26 | 4.3 | 4.4 | 4.3 | 4.34 | +0.46% | 120,252 | 52,466,132 |
| 2024-12-25 | 4.42 | 4.46 | 4.21 | 4.32 | -2.7% | 175,012 | 75,279,152 |
| 2024-12-24 | 4.45 | 4.59 | 4.39 | 4.44 | 0% | 189,858 | 84,759,903 |
| 2024-12-23 | 4.78 | 4.78 | 4.41 | 4.44 | -6.72% | 279,946 | 127,066,376 |
| 2024-12-20 | 4.83 | 4.85 | 4.74 | 4.76 | -1.45% | 215,132 | 103,024,869 |
| 2024-12-19 | 4.76 | 4.85 | 4.7 | 4.83 | +0.42% | 196,697 | 94,077,517 |
| 2024-12-18 | 4.68 | 4.89 | 4.58 | 4.81 | +2.56% | 279,088 | 133,513,947 |
| 2024-12-17 | 4.87 | 4.89 | 4.67 | 4.69 | -4.29% | 258,083 | 122,775,178 |
| 2024-12-16 | 4.95 | 5.07 | 4.87 | 4.9 | -2.2% | 283,917 | 140,781,295 |
| 2024-12-13 | 5.05 | 5.27 | 4.99 | 5.01 | -0.99% | 479,439 | 245,151,766 |
| 2024-12-12 | 5.08 | 5.1 | 5 | 5.06 | -0.39% | 227,159 | 114,714,216 |
| 2024-12-11 | 5.02 | 5.09 | 5 | 5.08 | +0.99% | 227,329 | 114,832,204 |
| 2024-12-10 | 5.22 | 5.26 | 5.02 | 5.03 | -0.79% | 354,931 | 181,594,660 |
| 2024-12-09 | 5.07 | 5.16 | 5 | 5.07 | +0.2% | 350,167 | 177,968,478 |
| 2024-12-06 | 5.03 | 5.08 | 4.85 | 5.06 | +1.4% | 469,038 | 233,997,614 |
| 2024-12-05 | 4.95 | 5.08 | 4.93 | 4.99 | +2.67% | 436,703 | 218,128,758 |
| 2024-12-04 | 4.96 | 4.98 | 4.82 | 4.86 | -2.61% | 246,483 | 120,928,540 |
| 2024-12-03 | 5.03 | 5.03 | 4.94 | 4.99 | -0.4% | 253,044 | 126,191,440 |
| 2024-12-02 | 4.89 | 5.03 | 4.84 | 5.01 | +2.66% | 326,361 | 161,897,261 |
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：