股票概览
4.35
-2.03%
-0.09
4.43
开盘价
4.5
最高价
4.31
最低价
140,522
成交量
数据更新至: 2024-12-31
技术指标
4.44
MA5 (5日均线)
4.49
MA10 (10日均线)
4.59
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 | 4.43 | 4.5 | 4.31 | 4.35 | -2.03% | 140,522 | 61,775,555 |
| 2024-12-30 | 4.46 | 4.49 | 4.41 | 4.44 | -0.89% | 92,976 | 41,262,480 |
| 2024-12-27 | 4.45 | 4.53 | 4.41 | 4.48 | +0.9% | 106,011 | 47,475,217 |
| 2024-12-26 | 4.49 | 4.52 | 4.44 | 4.44 | -0.89% | 99,892 | 44,613,076 |
| 2024-12-25 | 4.55 | 4.56 | 4.43 | 4.48 | -1.75% | 127,035 | 56,864,410 |
| 2024-12-24 | 4.48 | 4.64 | 4.46 | 4.56 | +1.79% | 183,120 | 82,954,273 |
| 2024-12-23 | 4.59 | 4.6 | 4.46 | 4.48 | -2.4% | 176,582 | 79,543,373 |
| 2024-12-20 | 4.51 | 4.65 | 4.47 | 4.59 | +1.77% | 199,440 | 90,906,455 |
| 2024-12-19 | 4.51 | 4.52 | 4.43 | 4.51 | -0.66% | 184,979 | 82,608,703 |
| 2024-12-18 | 4.56 | 4.64 | 4.52 | 4.54 | 0% | 169,424 | 77,612,892 |
| 2024-12-17 | 4.66 | 4.68 | 4.52 | 4.54 | -2.99% | 217,002 | 99,541,551 |
| 2024-12-16 | 4.76 | 4.78 | 4.65 | 4.68 | -1.27% | 235,938 | 110,884,378 |
| 2024-12-13 | 4.86 | 4.92 | 4.72 | 4.74 | -3.07% | 356,133 | 170,548,540 |
| 2024-12-12 | 4.97 | 4.98 | 4.85 | 4.89 | -1.61% | 484,804 | 237,797,259 |
| 2024-12-11 | 4.69 | 5.07 | 4.68 | 4.97 | +3.76% | 840,798 | 407,452,459 |
| 2024-12-10 | 4.76 | 5.16 | 4.63 | 4.79 | +2.13% | 912,654 | 446,623,522 |
| 2024-12-09 | 4.58 | 4.7 | 4.57 | 4.69 | +2.4% | 235,850 | 109,619,952 |
| 2024-12-06 | 4.5 | 4.58 | 4.47 | 4.58 | +2% | 131,131 | 59,654,537 |
| 2024-12-05 | 4.48 | 4.5 | 4.46 | 4.49 | -0.22% | 94,148 | 42,190,103 |
| 2024-12-04 | 4.56 | 4.58 | 4.48 | 4.5 | -1.75% | 96,538 | 43,716,367 |
| 2024-12-03 | 4.61 | 4.61 | 4.53 | 4.58 | 0% | 105,175 | 48,011,490 |
| 2024-12-02 | 4.47 | 4.59 | 4.46 | 4.58 | +2.46% | 136,825 | 62,126,342 |
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：