股票概览
4.52
-3.83%
-0.18
4.69
开盘价
4.78
最高价
4.52
最低价
75,881
成交量
数据更新至: 2024-12-31
技术指标
4.63
MA5 (5日均线)
4.77
MA10 (10日均线)
4.94
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 | 4.69 | 4.78 | 4.52 | 4.52 | -3.83% | 75,881 | 35,033,927 |
| 2024-12-30 | 4.7 | 4.76 | 4.63 | 4.7 | -1.05% | 62,128 | 29,097,431 |
| 2024-12-27 | 4.7 | 4.87 | 4.65 | 4.75 | +1.71% | 101,537 | 48,738,846 |
| 2024-12-26 | 4.54 | 4.77 | 4.53 | 4.67 | +3.09% | 89,952 | 42,111,694 |
| 2024-12-25 | 4.66 | 4.67 | 4.43 | 4.53 | -2.79% | 92,745 | 41,947,957 |
| 2024-12-24 | 4.64 | 4.74 | 4.56 | 4.66 | -0.21% | 96,305 | 44,505,238 |
| 2024-12-23 | 4.99 | 5.02 | 4.66 | 4.67 | -6.04% | 133,814 | 63,848,439 |
| 2024-12-20 | 4.97 | 5.09 | 4.93 | 4.97 | -1.19% | 93,680 | 46,891,220 |
| 2024-12-19 | 5.17 | 5.31 | 4.92 | 5.03 | -2.9% | 201,229 | 101,966,814 |
| 2024-12-18 | 4.92 | 5.4 | 4.82 | 5.18 | +5.5% | 290,688 | 150,564,229 |
| 2024-12-17 | 5.26 | 5.28 | 4.9 | 4.91 | -6.65% | 173,384 | 87,103,776 |
| 2024-12-16 | 5.26 | 5.45 | 5.2 | 5.26 | +0.19% | 218,157 | 116,178,099 |
| 2024-12-13 | 5.19 | 5.35 | 5.17 | 5.25 | +0.77% | 185,100 | 96,900,336 |
| 2024-12-12 | 5.02 | 5.25 | 5.01 | 5.21 | +3.78% | 170,780 | 88,032,502 |
| 2024-12-11 | 4.99 | 5.1 | 4.98 | 5.02 | +0.6% | 86,469 | 43,514,201 |
| 2024-12-10 | 5.15 | 5.18 | 4.95 | 4.99 | -1.19% | 174,569 | 88,006,751 |
| 2024-12-09 | 5.15 | 5.2 | 5.01 | 5.05 | -2.13% | 82,897 | 42,030,965 |
| 2024-12-06 | 5.12 | 5.18 | 4.95 | 5.16 | +0.19% | 136,986 | 69,476,382 |
| 2024-12-05 | 5.07 | 5.16 | 5.04 | 5.15 | +1.38% | 60,044 | 30,583,047 |
| 2024-12-04 | 5.22 | 5.26 | 5.06 | 5.08 | -2.68% | 83,374 | 42,848,368 |
| 2024-12-03 | 5.32 | 5.35 | 5.2 | 5.22 | -1.69% | 132,764 | 69,836,056 |
| 2024-12-02 | 5.03 | 5.39 | 5 | 5.31 | +6.2% | 203,765 | 106,344,350 |
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：