股票概览
4.4
-2.65%
-0.12
4.52
开盘价
4.59
最高价
4.4
最低价
127,412
成交量
数据更新至: 2024-12-31
技术指标
4.52
MA5 (5日均线)
4.63
MA10 (10日均线)
4.77
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 | 4.52 | 4.59 | 4.4 | 4.4 | -2.65% | 127,412 | 57,224,349 |
| 2024-12-30 | 4.6 | 4.61 | 4.49 | 4.52 | -2.38% | 103,970 | 46,984,078 |
| 2024-12-27 | 4.57 | 4.69 | 4.51 | 4.63 | +1.54% | 142,726 | 65,976,949 |
| 2024-12-26 | 4.48 | 4.59 | 4.46 | 4.56 | +1.56% | 127,583 | 58,059,489 |
| 2024-12-25 | 4.58 | 4.59 | 4.39 | 4.49 | -1.97% | 150,654 | 67,240,222 |
| 2024-12-24 | 4.51 | 4.61 | 4.49 | 4.58 | +0.88% | 165,714 | 75,497,521 |
| 2024-12-23 | 4.82 | 4.88 | 4.53 | 4.54 | -5.42% | 269,440 | 125,144,248 |
| 2024-12-20 | 4.85 | 4.96 | 4.78 | 4.8 | -1.03% | 234,762 | 114,139,228 |
| 2024-12-19 | 4.81 | 4.89 | 4.74 | 4.85 | -0.82% | 201,131 | 96,745,341 |
| 2024-12-18 | 5.02 | 5.08 | 4.85 | 4.89 | -3.36% | 306,266 | 151,867,820 |
| 2024-12-17 | 5.3 | 5.33 | 4.94 | 5.06 | -7.66% | 581,223 | 296,472,608 |
| 2024-12-16 | 5.31 | 5.65 | 5.12 | 5.48 | -0.18% | 979,893 | 525,872,751 |
| 2024-12-13 | 5.75 | 5.85 | 5.36 | 5.49 | +3.2% | 1,494,466 | 830,517,510 |
| 2024-12-12 | 4.79 | 5.32 | 4.74 | 5.32 | +9.92% | 342,873 | 176,507,008 |
| 2024-12-11 | 4.61 | 4.85 | 4.56 | 4.84 | +3.2% | 368,652 | 175,577,623 |
| 2024-12-10 | 4.85 | 5.1 | 4.65 | 4.69 | +0.86% | 480,908 | 231,811,614 |
| 2024-12-09 | 4.6 | 4.8 | 4.56 | 4.65 | +1.09% | 273,175 | 127,493,875 |
| 2024-12-06 | 4.51 | 4.6 | 4.48 | 4.6 | +2.22% | 140,059 | 64,004,761 |
| 2024-12-05 | 4.49 | 4.5 | 4.42 | 4.5 | 0% | 94,794 | 42,297,028 |
| 2024-12-04 | 4.54 | 4.62 | 4.47 | 4.5 | -1.1% | 117,642 | 53,591,379 |
| 2024-12-03 | 4.56 | 4.59 | 4.51 | 4.55 | -0.22% | 97,446 | 44,256,777 |
| 2024-12-02 | 4.52 | 4.6 | 4.51 | 4.56 | +1.11% | 138,320 | 63,038,181 |
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：