股票概览
4.37
-1.13%
-0.05
4.42
开盘价
4.44
最高价
4.37
最低价
1,080,577
成交量
数据更新至: 2024-12-31
技术指标
4.44
MA5 (5日均线)
4.46
MA10 (10日均线)
4.52
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 | 4.42 | 4.44 | 4.37 | 4.37 | -1.13% | 1,080,577 | 475,883,097 |
| 2024-12-30 | 4.45 | 4.46 | 4.4 | 4.42 | -0.67% | 923,804 | 408,917,146 |
| 2024-12-27 | 4.45 | 4.47 | 4.43 | 4.45 | 0% | 1,044,984 | 464,888,438 |
| 2024-12-26 | 4.51 | 4.52 | 4.44 | 4.45 | -1.33% | 990,191 | 442,781,629 |
| 2024-12-25 | 4.48 | 4.53 | 4.47 | 4.51 | +0.67% | 842,555 | 379,624,320 |
| 2024-12-24 | 4.44 | 4.49 | 4.44 | 4.48 | +0.67% | 786,051 | 351,098,772 |
| 2024-12-23 | 4.47 | 4.5 | 4.45 | 4.45 | -0.45% | 827,926 | 370,629,889 |
| 2024-12-20 | 4.48 | 4.5 | 4.46 | 4.47 | -0.45% | 959,219 | 429,490,542 |
| 2024-12-19 | 4.52 | 4.52 | 4.46 | 4.49 | -1.1% | 1,038,411 | 465,504,430 |
| 2024-12-18 | 4.53 | 4.59 | 4.52 | 4.54 | +0.67% | 939,860 | 428,537,972 |
| 2024-12-17 | 4.55 | 4.57 | 4.51 | 4.51 | -0.88% | 859,374 | 389,676,077 |
| 2024-12-16 | 4.53 | 4.57 | 4.53 | 4.55 | +0.22% | 961,201 | 437,510,413 |
| 2024-12-13 | 4.61 | 4.62 | 4.54 | 4.54 | -1.94% | 1,442,208 | 658,190,322 |
| 2024-12-12 | 4.61 | 4.63 | 4.58 | 4.63 | +0.43% | 917,167 | 422,653,803 |
| 2024-12-11 | 4.6 | 4.62 | 4.59 | 4.61 | +0.22% | 839,019 | 386,494,006 |
| 2024-12-10 | 4.68 | 4.72 | 4.6 | 4.6 | -0.43% | 1,521,425 | 706,532,439 |
| 2024-12-09 | 4.62 | 4.66 | 4.61 | 4.62 | +0.22% | 963,779 | 446,316,498 |
| 2024-12-06 | 4.56 | 4.62 | 4.55 | 4.61 | +1.1% | 961,670 | 441,965,006 |
| 2024-12-05 | 4.58 | 4.6 | 4.55 | 4.56 | -0.44% | 757,425 | 346,074,965 |
| 2024-12-04 | 4.61 | 4.62 | 4.57 | 4.58 | -0.87% | 834,483 | 383,891,482 |
| 2024-12-03 | 4.6 | 4.63 | 4.58 | 4.62 | +0.22% | 837,788 | 385,907,779 |
| 2024-12-02 | 4.56 | 4.62 | 4.55 | 4.61 | +1.1% | 982,568 | 450,925,092 |
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：