股票概览
4.45
-3.26%
-0.15
4.57
开盘价
4.68
最高价
4.42
最低价
1,120,478
成交量
数据更新至: 2024-12-31
技术指标
4.41
MA5 (5日均线)
4.34
MA10 (10日均线)
4.43
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 | 4.57 | 4.68 | 4.42 | 4.45 | -3.26% | 1,120,478 | 510,955,856 |
| 2024-12-30 | 4.4 | 4.68 | 4.35 | 4.6 | +3.37% | 1,260,078 | 571,363,191 |
| 2024-12-27 | 4.31 | 4.65 | 4.24 | 4.45 | +3.01% | 1,283,771 | 571,440,053 |
| 2024-12-26 | 4.23 | 4.41 | 4.19 | 4.32 | +2.13% | 741,951 | 320,375,734 |
| 2024-12-25 | 4.38 | 4.38 | 4.17 | 4.23 | -2.31% | 700,596 | 297,567,331 |
| 2024-12-24 | 4.25 | 4.45 | 4.16 | 4.33 | +4.59% | 1,074,858 | 461,883,432 |
| 2024-12-23 | 4.26 | 4.28 | 4.12 | 4.14 | -3.27% | 470,031 | 196,120,029 |
| 2024-12-20 | 4.25 | 4.32 | 4.23 | 4.28 | 0% | 392,165 | 167,750,564 |
| 2024-12-19 | 4.24 | 4.3 | 4.18 | 4.28 | -0.23% | 415,512 | 176,325,647 |
| 2024-12-18 | 4.28 | 4.34 | 4.27 | 4.29 | -0.23% | 384,967 | 165,627,211 |
| 2024-12-17 | 4.43 | 4.46 | 4.27 | 4.3 | -3.59% | 628,944 | 272,638,944 |
| 2024-12-16 | 4.51 | 4.54 | 4.43 | 4.46 | -0.89% | 530,497 | 237,477,029 |
| 2024-12-13 | 4.66 | 4.66 | 4.49 | 4.5 | -4.05% | 950,440 | 432,322,177 |
| 2024-12-12 | 4.63 | 4.74 | 4.55 | 4.69 | +0.64% | 1,052,672 | 487,886,296 |
| 2024-12-11 | 4.5 | 4.77 | 4.5 | 4.66 | +4.02% | 1,503,942 | 702,250,760 |
| 2024-12-10 | 4.65 | 4.68 | 4.47 | 4.48 | -1.1% | 903,873 | 413,766,578 |
| 2024-12-09 | 4.63 | 4.66 | 4.45 | 4.53 | -1.31% | 735,926 | 334,333,613 |
| 2024-12-06 | 4.54 | 4.59 | 4.41 | 4.59 | +0.44% | 942,210 | 426,048,958 |
| 2024-12-05 | 4.53 | 4.63 | 4.47 | 4.57 | +1.78% | 888,706 | 403,628,979 |
| 2024-12-04 | 4.6 | 4.64 | 4.45 | 4.49 | -4.47% | 1,263,496 | 574,192,384 |
| 2024-12-03 | 4.64 | 4.95 | 4.52 | 4.7 | +1.51% | 2,539,445 | 1,188,574,377 |
| 2024-12-02 | 4.21 | 4.63 | 4.19 | 4.63 | +9.98% | 2,208,750 | 1,004,699,733 |
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：