股票概览
4.4
-0.23%
-0.01
4.47
开盘价
4.49
最高价
4.36
最低价
58,714
成交量
数据更新至: 2024-12-31
技术指标
4.44
MA5 (5日均线)
4.50
MA10 (10日均线)
4.76
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 | 4.47 | 4.49 | 4.36 | 4.4 | -0.23% | 58,714 | 26,004,312 |
| 2024-12-30 | 4.5 | 4.59 | 4.39 | 4.41 | -2.86% | 60,879 | 26,952,380 |
| 2024-12-27 | 4.5 | 4.64 | 4.49 | 4.54 | +1.34% | 66,913 | 30,581,664 |
| 2024-12-26 | 4.34 | 4.5 | 4.34 | 4.48 | +2.75% | 87,145 | 38,765,079 |
| 2024-12-25 | 4.44 | 4.46 | 4.3 | 4.36 | -2.24% | 85,924 | 37,424,110 |
| 2024-12-24 | 4.42 | 4.47 | 4.37 | 4.46 | +1.13% | 67,518 | 29,879,347 |
| 2024-12-23 | 4.66 | 4.66 | 4.4 | 4.41 | -5.36% | 121,597 | 54,526,860 |
| 2024-12-20 | 4.61 | 4.67 | 4.59 | 4.66 | +1.08% | 86,866 | 40,293,145 |
| 2024-12-19 | 4.57 | 4.61 | 4.52 | 4.61 | -0.22% | 86,193 | 39,326,065 |
| 2024-12-18 | 4.64 | 4.68 | 4.55 | 4.62 | 0% | 98,183 | 45,395,140 |
| 2024-12-17 | 4.83 | 4.85 | 4.59 | 4.62 | -4.74% | 167,536 | 78,223,214 |
| 2024-12-16 | 4.95 | 4.99 | 4.81 | 4.85 | -2.02% | 160,797 | 78,470,727 |
| 2024-12-13 | 5.06 | 5.09 | 4.95 | 4.95 | -2.17% | 173,791 | 86,839,662 |
| 2024-12-12 | 5.09 | 5.14 | 4.99 | 5.06 | -0.78% | 225,229 | 113,697,544 |
| 2024-12-11 | 5.03 | 5.2 | 5.03 | 5.1 | +1.19% | 292,560 | 149,243,163 |
| 2024-12-10 | 5.13 | 5.17 | 5.01 | 5.04 | +0.8% | 319,887 | 162,109,581 |
| 2024-12-09 | 5.02 | 5.09 | 4.91 | 5 | +1.01% | 353,867 | 176,870,646 |
| 2024-12-06 | 5.08 | 5.15 | 4.88 | 4.95 | -2.94% | 531,356 | 264,109,997 |
| 2024-12-05 | 5.18 | 5.52 | 5.01 | 5.1 | -8.44% | 814,763 | 423,237,731 |
| 2024-12-04 | 6.25 | 6.25 | 5.32 | 5.57 | -1.94% | 1,184,016 | 693,568,210 |
| 2024-12-03 | 5.62 | 5.68 | 5.38 | 5.68 | +10.08% | 283,915 | 159,176,805 |
| 2024-12-02 | 5 | 5.16 | 4.91 | 5.16 | +10.02% | 614,852 | 314,705,432 |
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：