股票概览
4.11
-2.84%
-0.12
4.27
开盘价
4.31
最高价
4.09
最低价
119,688
成交量
数据更新至: 2024-12-31
技术指标
4.35
MA5 (5日均线)
4.45
MA10 (10日均线)
4.84
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 | 4.27 | 4.31 | 4.09 | 4.11 | -2.84% | 119,688 | 50,022,227 |
| 2024-12-30 | 4.38 | 4.4 | 4.19 | 4.23 | -4.3% | 149,922 | 63,489,382 |
| 2024-12-27 | 4.62 | 4.65 | 4.39 | 4.42 | -2.43% | 164,728 | 74,034,281 |
| 2024-12-26 | 4.48 | 4.68 | 4.42 | 4.53 | +1.12% | 187,683 | 85,759,056 |
| 2024-12-25 | 4.34 | 4.74 | 4.26 | 4.48 | +2.75% | 261,112 | 118,381,855 |
| 2024-12-24 | 4.36 | 4.4 | 4.21 | 4.36 | +0.69% | 141,208 | 61,018,132 |
| 2024-12-23 | 4.76 | 4.76 | 4.3 | 4.33 | -9.22% | 218,896 | 97,941,570 |
| 2024-12-20 | 4.6 | 4.84 | 4.58 | 4.77 | +3.92% | 156,559 | 74,451,057 |
| 2024-12-19 | 4.6 | 4.7 | 4.52 | 4.59 | -0.86% | 128,152 | 58,767,369 |
| 2024-12-18 | 4.67 | 4.72 | 4.48 | 4.63 | -0.64% | 172,925 | 79,982,823 |
| 2024-12-17 | 5.21 | 5.23 | 4.6 | 4.66 | -11.07% | 369,823 | 178,533,978 |
| 2024-12-16 | 5.15 | 5.4 | 5.15 | 5.24 | +1.55% | 275,306 | 145,264,687 |
| 2024-12-13 | 5.3 | 5.32 | 5.13 | 5.16 | -3.37% | 180,063 | 93,595,291 |
| 2024-12-12 | 5.31 | 5.42 | 5.17 | 5.34 | +0.56% | 216,449 | 114,120,709 |
| 2024-12-11 | 5.28 | 5.32 | 5.2 | 5.31 | +0.76% | 141,099 | 74,192,181 |
| 2024-12-10 | 5.39 | 5.42 | 5.26 | 5.27 | +0.76% | 181,686 | 96,664,723 |
| 2024-12-09 | 5.36 | 5.4 | 5.17 | 5.23 | -2.61% | 178,740 | 94,225,948 |
| 2024-12-06 | 5.33 | 5.4 | 5.19 | 5.37 | +0.94% | 194,005 | 103,164,066 |
| 2024-12-05 | 5.35 | 5.42 | 5.26 | 5.32 | -1.48% | 241,236 | 128,573,311 |
| 2024-12-04 | 5.55 | 5.74 | 5.36 | 5.4 | -2.35% | 329,497 | 183,710,255 |
| 2024-12-03 | 5.63 | 5.79 | 5.46 | 5.53 | -2.98% | 368,022 | 204,867,209 |
| 2024-12-02 | 5.42 | 5.8 | 5.3 | 5.7 | +5.17% | 525,951 | 294,991,847 |
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：