股票概览
4.19
-3.46%
-0.15
4.34
开盘价
4.4
最高价
4.18
最低价
175,687
成交量
数据更新至: 2024-12-31
技术指标
4.33
MA5 (5日均线)
4.54
MA10 (10日均线)
4.80
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 | 4.34 | 4.4 | 4.18 | 4.19 | -3.46% | 175,687 | 74,985,130 |
| 2024-12-30 | 4.41 | 4.45 | 4.23 | 4.34 | -2.03% | 167,217 | 71,919,808 |
| 2024-12-27 | 4.34 | 4.57 | 4.31 | 4.43 | +2.31% | 248,505 | 111,261,168 |
| 2024-12-26 | 4.34 | 4.39 | 4.29 | 4.33 | -0.23% | 188,960 | 81,952,063 |
| 2024-12-25 | 4.58 | 4.6 | 4.3 | 4.34 | -5.03% | 285,477 | 124,844,324 |
| 2024-12-24 | 4.55 | 4.63 | 4.44 | 4.57 | +0.22% | 213,752 | 96,677,844 |
| 2024-12-23 | 4.93 | 4.96 | 4.53 | 4.56 | -7.69% | 354,370 | 166,010,404 |
| 2024-12-20 | 4.88 | 5.09 | 4.81 | 4.94 | +1.65% | 280,720 | 138,799,953 |
| 2024-12-19 | 4.78 | 4.89 | 4.72 | 4.86 | 0% | 194,175 | 93,370,952 |
| 2024-12-18 | 4.81 | 4.9 | 4.73 | 4.86 | +0.83% | 192,171 | 92,909,508 |
| 2024-12-17 | 5.02 | 5.05 | 4.8 | 4.82 | -4.17% | 278,743 | 136,144,001 |
| 2024-12-16 | 5.18 | 5.24 | 5 | 5.03 | -3.45% | 332,724 | 168,847,039 |
| 2024-12-13 | 5.34 | 5.4 | 5.18 | 5.21 | -2.25% | 484,264 | 255,630,068 |
| 2024-12-12 | 5.25 | 5.34 | 5.15 | 5.33 | +2.5% | 565,408 | 298,321,908 |
| 2024-12-11 | 4.96 | 5.28 | 4.92 | 5.2 | +5.26% | 575,492 | 295,689,112 |
| 2024-12-10 | 5.1 | 5.13 | 4.94 | 4.94 | -0.4% | 300,622 | 150,872,673 |
| 2024-12-09 | 5.05 | 5.12 | 4.91 | 4.96 | -1.78% | 281,452 | 140,941,300 |
| 2024-12-06 | 5.04 | 5.12 | 4.93 | 5.05 | +0.4% | 290,797 | 146,351,781 |
| 2024-12-05 | 4.88 | 5.06 | 4.87 | 5.03 | +1.82% | 322,392 | 161,045,700 |
| 2024-12-04 | 5.12 | 5.33 | 4.93 | 4.94 | -1.79% | 540,425 | 276,767,233 |
| 2024-12-03 | 5.08 | 5.12 | 4.92 | 5.03 | +0.6% | 310,137 | 155,233,721 |
| 2024-12-02 | 4.78 | 5.01 | 4.77 | 5 | +4.6% | 343,155 | 168,766,662 |
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：