股票概览
4.58
-1.08%
-0.05
4.63
开盘价
4.67
最高价
4.58
最低价
1,003,445
成交量
数据更新至: 2024-12-31
技术指标
4.63
MA5 (5日均线)
4.63
MA10 (10日均线)
4.67
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 | 4.63 | 4.67 | 4.58 | 4.58 | -1.08% | 1,003,445 | 464,077,208 |
| 2024-12-30 | 4.65 | 4.69 | 4.61 | 4.63 | -0.64% | 853,623 | 396,057,040 |
| 2024-12-27 | 4.59 | 4.66 | 4.56 | 4.66 | +1.75% | 991,153 | 457,673,279 |
| 2024-12-26 | 4.69 | 4.69 | 4.57 | 4.58 | -2.35% | 1,325,034 | 609,928,951 |
| 2024-12-25 | 4.69 | 4.7 | 4.63 | 4.69 | +0.21% | 711,759 | 332,468,812 |
| 2024-12-24 | 4.62 | 4.69 | 4.6 | 4.68 | +1.3% | 978,456 | 455,466,943 |
| 2024-12-23 | 4.54 | 4.64 | 4.51 | 4.62 | +1.54% | 1,463,350 | 672,733,467 |
| 2024-12-20 | 4.65 | 4.67 | 4.54 | 4.55 | -1.94% | 1,364,364 | 625,112,897 |
| 2024-12-19 | 4.68 | 4.71 | 4.62 | 4.64 | -1.49% | 1,026,353 | 478,325,692 |
| 2024-12-18 | 4.69 | 4.77 | 4.66 | 4.71 | +0.86% | 1,190,978 | 563,301,351 |
| 2024-12-17 | 4.74 | 4.84 | 4.67 | 4.67 | -1.89% | 1,621,745 | 769,023,692 |
| 2024-12-16 | 4.67 | 4.79 | 4.67 | 4.76 | +1.93% | 1,687,634 | 799,690,971 |
| 2024-12-13 | 4.7 | 4.71 | 4.66 | 4.67 | -1.06% | 833,296 | 389,931,283 |
| 2024-12-12 | 4.71 | 4.73 | 4.68 | 4.72 | +0.21% | 834,450 | 392,930,780 |
| 2024-12-11 | 4.69 | 4.74 | 4.67 | 4.71 | +0.43% | 708,669 | 333,993,617 |
| 2024-12-10 | 4.78 | 4.8 | 4.69 | 4.69 | -0.85% | 1,281,135 | 604,986,509 |
| 2024-12-09 | 4.7 | 4.75 | 4.69 | 4.73 | +0.64% | 909,769 | 430,298,955 |
| 2024-12-06 | 4.66 | 4.72 | 4.66 | 4.7 | +0.86% | 930,639 | 437,213,055 |
| 2024-12-05 | 4.68 | 4.72 | 4.64 | 4.66 | -0.64% | 759,683 | 354,961,831 |
| 2024-12-04 | 4.68 | 4.71 | 4.65 | 4.69 | 0% | 742,145 | 347,299,177 |
| 2024-12-03 | 4.66 | 4.72 | 4.62 | 4.69 | +0.86% | 962,457 | 449,742,110 |
| 2024-12-02 | 4.57 | 4.67 | 4.55 | 4.65 | +1.75% | 1,098,259 | 506,846,643 |
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：