股票概览
4.39
-8.92%
-0.43
4.81
开盘价
4.85
最高价
4.38
最低价
2,566,823
成交量
数据更新至: 2024-12-31
技术指标
4.65
MA5 (5日均线)
4.51
MA10 (10日均线)
4.47
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 | 4.81 | 4.85 | 4.38 | 4.39 | -8.92% | 2,566,823 | 1,165,844,534 |
| 2024-12-30 | 4.81 | 4.98 | 4.65 | 4.82 | -1.43% | 2,732,959 | 1,317,578,945 |
| 2024-12-27 | 4.97 | 5.06 | 4.81 | 4.89 | +1.88% | 5,085,447 | 2,504,914,559 |
| 2024-12-26 | 4.32 | 4.8 | 4.31 | 4.8 | +10.09% | 2,706,042 | 1,266,469,337 |
| 2024-12-25 | 4.28 | 4.47 | 4.11 | 4.36 | +2.11% | 1,665,797 | 716,366,943 |
| 2024-12-24 | 4.24 | 4.34 | 4.19 | 4.27 | +1.18% | 958,575 | 408,338,727 |
| 2024-12-23 | 4.5 | 4.52 | 4.22 | 4.22 | -6.01% | 1,329,959 | 576,213,233 |
| 2024-12-20 | 4.47 | 4.6 | 4.41 | 4.49 | -0.66% | 1,794,467 | 805,430,650 |
| 2024-12-19 | 4.27 | 4.59 | 4.19 | 4.52 | +5.12% | 2,444,185 | 1,080,501,334 |
| 2024-12-18 | 4.25 | 4.35 | 4.19 | 4.3 | +1.42% | 1,101,107 | 472,578,588 |
| 2024-12-17 | 4.27 | 4.42 | 4.19 | 4.24 | -0.7% | 1,552,025 | 666,879,337 |
| 2024-12-16 | 4.29 | 4.38 | 4.25 | 4.27 | -1.39% | 1,075,569 | 463,539,174 |
| 2024-12-13 | 4.47 | 4.51 | 4.32 | 4.33 | -4.2% | 1,704,658 | 748,876,094 |
| 2024-12-12 | 4.64 | 4.66 | 4.45 | 4.52 | -2.38% | 1,827,905 | 825,094,443 |
| 2024-12-11 | 4.58 | 4.77 | 4.55 | 4.63 | +3.35% | 2,734,884 | 1,266,629,313 |
| 2024-12-10 | 4.65 | 4.7 | 4.47 | 4.48 | 0% | 2,312,732 | 1,054,137,569 |
| 2024-12-09 | 4.45 | 4.59 | 4.41 | 4.48 | +0.45% | 1,623,299 | 729,318,639 |
| 2024-12-06 | 4.56 | 4.56 | 4.4 | 4.46 | -1.33% | 1,882,913 | 839,438,329 |
| 2024-12-05 | 4.4 | 4.6 | 4.36 | 4.52 | +3.2% | 2,855,520 | 1,284,067,639 |
| 2024-12-04 | 4.44 | 4.63 | 4.34 | 4.38 | -2.88% | 3,016,128 | 1,338,942,807 |
| 2024-12-03 | 4.74 | 4.89 | 4.46 | 4.51 | -5.25% | 4,972,579 | 2,287,389,311 |
| 2024-12-02 | 4.92 | 5.09 | 4.6 | 4.76 | +2.81% | 7,596,503 | 3,686,678,741 |
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：