股票概览
4.56
-1.51%
-0.07
4.64
开盘价
4.69
最高价
4.56
最低价
156,369
成交量
数据更新至: 2024-12-31
技术指标
4.66
MA5 (5日均线)
4.74
MA10 (10日均线)
4.92
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 | 4.64 | 4.69 | 4.56 | 4.56 | -1.51% | 156,369 | 72,162,472 |
| 2024-12-30 | 4.79 | 4.8 | 4.61 | 4.63 | -3.34% | 216,143 | 100,756,154 |
| 2024-12-27 | 4.63 | 4.8 | 4.62 | 4.79 | +3.46% | 183,638 | 87,021,977 |
| 2024-12-26 | 4.67 | 4.7 | 4.62 | 4.63 | -1.07% | 115,274 | 53,601,622 |
| 2024-12-25 | 4.8 | 4.81 | 4.59 | 4.68 | -2.3% | 225,999 | 105,215,576 |
| 2024-12-24 | 4.72 | 4.8 | 4.7 | 4.79 | +1.48% | 164,465 | 78,254,086 |
| 2024-12-23 | 4.85 | 4.85 | 4.69 | 4.72 | -1.67% | 195,914 | 93,081,193 |
| 2024-12-20 | 4.87 | 4.9 | 4.79 | 4.8 | -1.64% | 200,403 | 96,724,324 |
| 2024-12-19 | 4.89 | 4.9 | 4.8 | 4.88 | -1.01% | 205,663 | 99,826,966 |
| 2024-12-18 | 4.97 | 5.08 | 4.9 | 4.93 | -0.8% | 227,120 | 113,250,788 |
| 2024-12-17 | 5.12 | 5.17 | 4.96 | 4.97 | -2.74% | 299,341 | 150,308,294 |
| 2024-12-16 | 5.09 | 5.27 | 5.06 | 5.11 | +2% | 422,894 | 219,240,490 |
| 2024-12-13 | 5.1 | 5.19 | 4.98 | 5.01 | -2.34% | 288,840 | 145,999,089 |
| 2024-12-12 | 5.07 | 5.14 | 5.04 | 5.13 | +0.98% | 181,298 | 92,544,145 |
| 2024-12-11 | 5.05 | 5.1 | 5.04 | 5.08 | +0.4% | 191,369 | 97,094,521 |
| 2024-12-10 | 5.18 | 5.22 | 5.03 | 5.06 | -0.59% | 328,070 | 168,478,146 |
| 2024-12-09 | 5.15 | 5.22 | 5.04 | 5.09 | -1.17% | 268,118 | 137,087,501 |
| 2024-12-06 | 5.18 | 5.2 | 5.11 | 5.15 | -0.58% | 236,357 | 121,797,563 |
| 2024-12-05 | 5.09 | 5.22 | 5.07 | 5.18 | +1.37% | 227,784 | 117,771,280 |
| 2024-12-04 | 5.23 | 5.27 | 5.08 | 5.11 | -1.73% | 302,663 | 155,443,670 |
| 2024-12-03 | 5.06 | 5.2 | 5.06 | 5.2 | +2.97% | 421,132 | 216,605,411 |
| 2024-12-02 | 4.89 | 5.07 | 4.87 | 5.05 | +3.27% | 413,369 | 205,100,845 |
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：