股票概览
4.38
-1.57%
-0.07
4.45
开盘价
4.51
最高价
4.38
最低价
104,455
成交量
数据更新至: 2024-12-31
技术指标
4.47
MA5 (5日均线)
4.63
MA10 (10日均线)
4.90
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 | 4.45 | 4.51 | 4.38 | 4.38 | -1.57% | 104,455 | 46,353,477 |
| 2024-12-30 | 4.49 | 4.55 | 4.4 | 4.45 | -2.41% | 107,236 | 47,651,073 |
| 2024-12-27 | 4.51 | 4.65 | 4.47 | 4.56 | +1.11% | 115,893 | 53,157,114 |
| 2024-12-26 | 4.48 | 4.53 | 4.46 | 4.51 | +1.12% | 89,720 | 40,384,786 |
| 2024-12-25 | 4.57 | 4.58 | 4.39 | 4.46 | -2.41% | 126,783 | 56,568,733 |
| 2024-12-24 | 4.6 | 4.62 | 4.46 | 4.57 | 0% | 139,865 | 63,489,112 |
| 2024-12-23 | 4.91 | 4.91 | 4.54 | 4.57 | -7.3% | 230,049 | 107,840,482 |
| 2024-12-20 | 4.92 | 4.95 | 4.88 | 4.93 | -0.2% | 126,157 | 61,976,507 |
| 2024-12-19 | 4.8 | 4.97 | 4.76 | 4.94 | +1.02% | 158,845 | 77,822,330 |
| 2024-12-18 | 4.82 | 4.98 | 4.7 | 4.89 | +1.88% | 164,497 | 80,339,364 |
| 2024-12-17 | 5.03 | 5.05 | 4.79 | 4.8 | -5.14% | 219,510 | 107,119,298 |
| 2024-12-16 | 5.09 | 5.19 | 5.01 | 5.06 | -0.59% | 185,703 | 94,500,244 |
| 2024-12-13 | 5.22 | 5.22 | 5.08 | 5.09 | -3.6% | 319,053 | 163,295,426 |
| 2024-12-12 | 5.18 | 5.28 | 5.12 | 5.28 | +1.54% | 279,635 | 146,039,145 |
| 2024-12-11 | 5.16 | 5.3 | 5.11 | 5.2 | +0.78% | 277,497 | 145,089,767 |
| 2024-12-10 | 5.36 | 5.39 | 5.14 | 5.16 | +0.39% | 380,146 | 200,094,967 |
| 2024-12-09 | 5.32 | 5.33 | 5.11 | 5.14 | -3.38% | 312,815 | 161,833,438 |
| 2024-12-06 | 5.32 | 5.38 | 5.2 | 5.32 | 0% | 349,671 | 184,668,970 |
| 2024-12-05 | 5.4 | 5.4 | 5.24 | 5.32 | -1.85% | 390,720 | 206,719,370 |
| 2024-12-04 | 5.32 | 5.6 | 5.23 | 5.42 | +1.31% | 705,803 | 383,336,196 |
| 2024-12-03 | 5.11 | 5.41 | 5.07 | 5.35 | +4.29% | 712,892 | 375,303,709 |
| 2024-12-02 | 5.04 | 5.17 | 4.97 | 5.13 | +1.79% | 488,885 | 249,769,534 |
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：