股票概览
4.71
-0.42%
-0.02
4.75
开盘价
4.78
最高价
4.68
最低价
622,406
成交量
数据更新至: 2024-12-31
技术指标
4.69
MA5 (5日均线)
4.65
MA10 (10日均线)
4.59
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 | 4.75 | 4.78 | 4.68 | 4.71 | -0.42% | 622,406 | 294,861,219 |
| 2024-12-30 | 4.66 | 4.78 | 4.64 | 4.73 | +1.28% | 519,365 | 245,450,940 |
| 2024-12-27 | 4.62 | 4.72 | 4.55 | 4.67 | +0.86% | 702,686 | 326,402,138 |
| 2024-12-26 | 4.7 | 4.72 | 4.56 | 4.63 | -1.7% | 643,440 | 296,932,664 |
| 2024-12-25 | 4.65 | 4.72 | 4.62 | 4.71 | +1.07% | 517,756 | 242,732,230 |
| 2024-12-24 | 4.6 | 4.68 | 4.58 | 4.66 | +1.3% | 479,462 | 222,850,993 |
| 2024-12-23 | 4.61 | 4.73 | 4.59 | 4.6 | -0.65% | 663,628 | 309,712,457 |
| 2024-12-20 | 4.54 | 4.64 | 4.53 | 4.63 | +1.54% | 461,695 | 212,500,712 |
| 2024-12-19 | 4.58 | 4.6 | 4.5 | 4.56 | -0.87% | 507,566 | 230,717,734 |
| 2024-12-18 | 4.6 | 4.68 | 4.58 | 4.6 | -0.22% | 661,790 | 306,552,166 |
| 2024-12-17 | 4.64 | 4.73 | 4.58 | 4.61 | -0.65% | 736,316 | 341,789,314 |
| 2024-12-16 | 4.5 | 4.67 | 4.5 | 4.64 | +2.43% | 1,028,002 | 473,142,508 |
| 2024-12-13 | 4.46 | 4.57 | 4.43 | 4.53 | +1.34% | 1,070,231 | 481,519,766 |
| 2024-12-12 | 4.48 | 4.52 | 4.45 | 4.47 | -0.89% | 527,250 | 235,949,509 |
| 2024-12-11 | 4.51 | 4.54 | 4.45 | 4.51 | -0.22% | 588,805 | 263,913,786 |
| 2024-12-10 | 4.58 | 4.62 | 4.51 | 4.52 | -0.44% | 536,873 | 244,707,590 |
| 2024-12-09 | 4.54 | 4.59 | 4.51 | 4.54 | 0% | 356,863 | 162,295,125 |
| 2024-12-06 | 4.44 | 4.57 | 4.43 | 4.54 | +2.02% | 550,868 | 249,526,987 |
| 2024-12-05 | 4.52 | 4.55 | 4.44 | 4.45 | -1.77% | 417,539 | 187,201,187 |
| 2024-12-04 | 4.5 | 4.58 | 4.45 | 4.53 | +0.44% | 567,202 | 256,465,081 |
| 2024-12-03 | 4.36 | 4.53 | 4.34 | 4.51 | +3.44% | 911,494 | 407,466,417 |
| 2024-12-02 | 4.29 | 4.38 | 4.27 | 4.36 | +2.11% | 462,643 | 200,074,315 |
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：