股票概览
4.39
-3.52%
-0.16
4.58
开盘价
4.61
最高价
4.38
最低价
172,608
成交量
数据更新至: 2024-12-31
技术指标
4.48
MA5 (5日均线)
4.55
MA10 (10日均线)
4.70
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 | 4.58 | 4.61 | 4.38 | 4.39 | -3.52% | 172,608 | 76,940,608 |
| 2024-12-30 | 4.61 | 4.69 | 4.51 | 4.55 | -1.3% | 151,846 | 69,146,774 |
| 2024-12-27 | 4.47 | 4.72 | 4.45 | 4.61 | +4.3% | 296,370 | 136,897,923 |
| 2024-12-26 | 4.4 | 4.48 | 4.4 | 4.42 | 0% | 100,824 | 44,807,690 |
| 2024-12-25 | 4.49 | 4.49 | 4.32 | 4.42 | -1.56% | 140,463 | 61,703,543 |
| 2024-12-24 | 4.48 | 4.53 | 4.4 | 4.49 | +1.35% | 135,913 | 60,738,082 |
| 2024-12-23 | 4.69 | 4.71 | 4.41 | 4.43 | -5.94% | 266,562 | 120,760,061 |
| 2024-12-20 | 4.68 | 4.79 | 4.68 | 4.71 | 0% | 168,222 | 79,638,299 |
| 2024-12-19 | 4.67 | 4.74 | 4.61 | 4.71 | -0.21% | 232,330 | 108,350,346 |
| 2024-12-18 | 4.77 | 4.82 | 4.65 | 4.72 | -1.67% | 337,382 | 159,610,909 |
| 2024-12-17 | 4.96 | 5.12 | 4.8 | 4.8 | -1.84% | 563,230 | 276,383,995 |
| 2024-12-16 | 4.83 | 4.99 | 4.77 | 4.89 | +2.73% | 384,454 | 188,362,780 |
| 2024-12-13 | 4.84 | 4.88 | 4.72 | 4.76 | -3.05% | 341,231 | 162,914,681 |
| 2024-12-12 | 4.9 | 4.92 | 4.8 | 4.91 | +0.41% | 217,088 | 105,626,225 |
| 2024-12-11 | 4.84 | 4.9 | 4.8 | 4.89 | +0.62% | 181,876 | 88,730,680 |
| 2024-12-10 | 5 | 5.06 | 4.83 | 4.86 | -0.41% | 258,699 | 127,813,497 |
| 2024-12-09 | 4.95 | 4.97 | 4.8 | 4.88 | -1.41% | 186,582 | 91,140,845 |
| 2024-12-06 | 4.96 | 4.96 | 4.8 | 4.95 | +0.41% | 228,360 | 111,850,962 |
| 2024-12-05 | 4.73 | 4.93 | 4.73 | 4.93 | +3.57% | 222,687 | 108,390,848 |
| 2024-12-04 | 4.84 | 4.89 | 4.73 | 4.76 | -2.06% | 186,710 | 89,468,043 |
| 2024-12-03 | 4.83 | 4.88 | 4.78 | 4.86 | +0.62% | 210,447 | 101,586,119 |
| 2024-12-02 | 4.68 | 4.86 | 4.66 | 4.83 | +3.87% | 250,215 | 119,734,416 |
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：