股票概览
4.38
-5.6%
-0.26
4.6
开盘价
4.75
最高价
4.34
最低价
375,507
成交量
数据更新至: 2024-12-31
技术指标
4.95
MA5 (5日均线)
4.95
MA10 (10日均线)
4.79
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 | 4.6 | 4.75 | 4.34 | 4.38 | -5.6% | 375,507 | 169,312,170 |
| 2024-12-30 | 5 | 5 | 4.64 | 4.64 | -10.08% | 521,821 | 247,656,510 |
| 2024-12-27 | 4.9 | 5.25 | 4.9 | 5.16 | +3.2% | 558,221 | 283,544,705 |
| 2024-12-26 | 5.13 | 5.43 | 5 | 5 | -9.91% | 695,495 | 354,462,764 |
| 2024-12-25 | 6.17 | 6.41 | 5.31 | 5.55 | -4.8% | 918,977 | 529,474,089 |
| 2024-12-24 | 5.55 | 5.83 | 5.55 | 5.83 | +10% | 262,323 | 150,477,340 |
| 2024-12-23 | 4.9 | 5.3 | 4.74 | 5.3 | +9.96% | 535,939 | 276,083,713 |
| 2024-12-20 | 4.4 | 4.82 | 4.38 | 4.82 | +10.05% | 138,340 | 65,323,596 |
| 2024-12-19 | 4.39 | 4.42 | 4.29 | 4.38 | -0.9% | 68,244 | 29,662,152 |
| 2024-12-18 | 4.45 | 4.53 | 4.37 | 4.42 | -1.12% | 87,733 | 38,859,936 |
| 2024-12-17 | 4.74 | 4.76 | 4.45 | 4.47 | -5.89% | 137,657 | 62,453,369 |
| 2024-12-16 | 4.73 | 4.82 | 4.71 | 4.75 | +0.42% | 97,289 | 46,362,872 |
| 2024-12-13 | 4.95 | 4.95 | 4.73 | 4.73 | -4.44% | 159,337 | 76,596,442 |
| 2024-12-12 | 4.77 | 4.99 | 4.68 | 4.95 | +3.77% | 238,182 | 116,368,754 |
| 2024-12-11 | 4.6 | 4.77 | 4.54 | 4.77 | +3.7% | 138,169 | 65,075,627 |
| 2024-12-10 | 4.69 | 4.74 | 4.58 | 4.6 | +0.44% | 125,360 | 58,373,992 |
| 2024-12-09 | 4.76 | 4.83 | 4.54 | 4.58 | +0.22% | 169,109 | 78,438,960 |
| 2024-12-06 | 4.45 | 4.59 | 4.43 | 4.57 | +2.7% | 112,936 | 51,188,652 |
| 2024-12-05 | 4.47 | 4.49 | 4.4 | 4.45 | -0.45% | 86,049 | 38,116,730 |
| 2024-12-04 | 4.58 | 4.61 | 4.42 | 4.47 | -1.76% | 122,508 | 55,290,618 |
| 2024-12-03 | 4.58 | 4.72 | 4.52 | 4.55 | -0.44% | 154,107 | 70,628,363 |
| 2024-12-02 | 4.49 | 4.6 | 4.42 | 4.57 | +1.11% | 226,743 | 102,563,795 |
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：