股票概览
4.52
-1.31%
-0.06
4.58
开盘价
4.61
最高价
4.5
最低价
105,930
成交量
数据更新至: 2024-12-31
技术指标
4.65
MA5 (5日均线)
5.02
MA10 (10日均线)
5.34
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 | 4.58 | 4.61 | 4.5 | 4.52 | -1.31% | 105,930 | 48,130,931 |
| 2024-12-30 | 4.7 | 4.72 | 4.56 | 4.58 | -3.78% | 151,329 | 69,657,207 |
| 2024-12-27 | 4.74 | 4.87 | 4.73 | 4.76 | +1.28% | 148,225 | 71,314,803 |
| 2024-12-26 | 4.7 | 4.81 | 4.67 | 4.7 | +0.21% | 136,265 | 64,402,768 |
| 2024-12-25 | 4.81 | 4.86 | 4.52 | 4.69 | -3.7% | 199,758 | 93,218,563 |
| 2024-12-24 | 5.03 | 5.1 | 4.77 | 4.87 | -2.79% | 269,811 | 131,742,293 |
| 2024-12-23 | 5.46 | 5.47 | 5 | 5.01 | -9.24% | 357,615 | 184,898,630 |
| 2024-12-20 | 5.62 | 5.68 | 5.5 | 5.52 | -1.78% | 257,838 | 143,624,035 |
| 2024-12-19 | 5.6 | 5.79 | 5.6 | 5.62 | -4.58% | 366,204 | 207,691,267 |
| 2024-12-18 | 5.7 | 6.12 | 5.55 | 5.89 | +5.94% | 677,868 | 398,579,670 |
| 2024-12-17 | 5.88 | 5.93 | 5.52 | 5.56 | -6.4% | 586,012 | 332,423,560 |
| 2024-12-16 | 5.74 | 6.31 | 5.69 | 5.94 | +3.48% | 763,973 | 464,884,798 |
| 2024-12-13 | 5.85 | 5.98 | 5.69 | 5.74 | -2.38% | 329,675 | 191,589,627 |
| 2024-12-12 | 5.8 | 6.15 | 5.73 | 5.88 | +1.2% | 497,492 | 292,727,132 |
| 2024-12-11 | 5.43 | 5.9 | 5.43 | 5.81 | +5.64% | 502,423 | 288,097,344 |
| 2024-12-10 | 5.6 | 5.7 | 5.49 | 5.5 | 0% | 225,203 | 124,826,079 |
| 2024-12-09 | 5.6 | 5.65 | 5.43 | 5.5 | -2.31% | 223,483 | 123,084,454 |
| 2024-12-06 | 5.56 | 5.65 | 5.46 | 5.63 | +0.9% | 240,395 | 133,821,420 |
| 2024-12-05 | 5.46 | 5.58 | 5.44 | 5.58 | +2.2% | 225,628 | 124,900,459 |
| 2024-12-04 | 5.35 | 5.55 | 5.32 | 5.46 | +1.49% | 248,446 | 135,780,809 |
| 2024-12-03 | 5.28 | 5.4 | 5.26 | 5.38 | +1.51% | 193,223 | 103,134,016 |
| 2024-12-02 | 5.14 | 5.3 | 5.14 | 5.3 | +3.11% | 183,177 | 96,403,795 |
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：