股票概览
4.69
+0.64%
+0.03
4.67
开盘价
4.72
最高价
4.65
最低价
343,365
成交量
数据更新至: 2024-12-31
技术指标
4.66
MA5 (5日均线)
4.65
MA10 (10日均线)
4.57
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 | 4.67 | 4.72 | 4.65 | 4.69 | +0.64% | 343,365 | 160,951,418 |
| 2024-12-30 | 4.6 | 4.69 | 4.57 | 4.66 | +0.65% | 335,279 | 155,498,920 |
| 2024-12-27 | 4.71 | 4.75 | 4.62 | 4.63 | -1.28% | 280,254 | 130,882,188 |
| 2024-12-26 | 4.64 | 4.7 | 4.59 | 4.69 | +1.52% | 268,603 | 125,014,942 |
| 2024-12-25 | 4.62 | 4.63 | 4.57 | 4.62 | +0.43% | 249,288 | 114,734,609 |
| 2024-12-24 | 4.55 | 4.62 | 4.55 | 4.6 | +0.66% | 262,016 | 120,443,677 |
| 2024-12-23 | 4.57 | 4.63 | 4.55 | 4.57 | -0.22% | 334,265 | 153,512,955 |
| 2024-12-20 | 4.69 | 4.73 | 4.56 | 4.58 | -2.76% | 399,123 | 183,629,517 |
| 2024-12-19 | 4.68 | 4.74 | 4.61 | 4.71 | 0% | 255,822 | 119,742,282 |
| 2024-12-18 | 4.62 | 4.78 | 4.62 | 4.71 | +1.73% | 437,810 | 206,498,802 |
| 2024-12-17 | 4.61 | 4.67 | 4.58 | 4.63 | 0% | 515,319 | 238,484,554 |
| 2024-12-16 | 4.48 | 4.65 | 4.48 | 4.63 | +2.89% | 635,815 | 291,518,362 |
| 2024-12-13 | 4.54 | 4.6 | 4.49 | 4.5 | -1.32% | 790,357 | 359,028,516 |
| 2024-12-12 | 4.53 | 4.58 | 4.47 | 4.56 | +0.44% | 424,020 | 192,975,045 |
| 2024-12-11 | 4.42 | 4.55 | 4.42 | 4.54 | +2.48% | 594,083 | 268,410,172 |
| 2024-12-10 | 4.56 | 4.57 | 4.41 | 4.43 | -1.12% | 493,291 | 221,116,583 |
| 2024-12-09 | 4.43 | 4.55 | 4.43 | 4.48 | +0.67% | 404,794 | 181,226,394 |
| 2024-12-06 | 4.37 | 4.46 | 4.35 | 4.45 | +2.06% | 434,297 | 192,356,612 |
| 2024-12-05 | 4.32 | 4.37 | 4.3 | 4.36 | +0.93% | 294,753 | 128,039,700 |
| 2024-12-04 | 4.28 | 4.34 | 4.25 | 4.32 | +0.93% | 329,179 | 141,683,776 |
| 2024-12-03 | 4.28 | 4.28 | 4.23 | 4.28 | +0.23% | 258,131 | 109,814,171 |
| 2024-12-02 | 4.18 | 4.3 | 4.16 | 4.27 | +2.64% | 543,383 | 230,127,864 |
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：