股票概览
4.35
-1.36%
-0.06
4.4
开盘价
4.47
最高价
4.33
最低价
96,089
成交量
数据更新至: 2024-12-31
技术指标
4.39
MA5 (5日均线)
4.44
MA10 (10日均线)
4.60
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 | 4.4 | 4.47 | 4.33 | 4.35 | -1.36% | 96,089 | 42,241,328 |
| 2024-12-30 | 4.45 | 4.53 | 4.35 | 4.41 | -1.34% | 96,806 | 42,716,145 |
| 2024-12-27 | 4.39 | 4.52 | 4.38 | 4.47 | +2.05% | 90,257 | 40,433,068 |
| 2024-12-26 | 4.34 | 4.42 | 4.33 | 4.38 | +0.92% | 75,492 | 33,110,404 |
| 2024-12-25 | 4.48 | 4.55 | 4.3 | 4.34 | -3.34% | 144,892 | 63,181,852 |
| 2024-12-24 | 4.39 | 4.7 | 4.38 | 4.49 | +2.98% | 204,267 | 92,449,232 |
| 2024-12-23 | 4.59 | 4.59 | 4.35 | 4.36 | -5.01% | 135,029 | 59,753,711 |
| 2024-12-20 | 4.55 | 4.66 | 4.54 | 4.59 | +1.55% | 97,835 | 45,060,638 |
| 2024-12-19 | 4.48 | 4.54 | 4.43 | 4.52 | 0% | 86,100 | 38,679,344 |
| 2024-12-18 | 4.5 | 4.6 | 4.47 | 4.52 | -0.66% | 148,755 | 67,455,509 |
| 2024-12-17 | 4.97 | 4.97 | 4.53 | 4.55 | -3.4% | 297,350 | 139,703,638 |
| 2024-12-16 | 4.7 | 4.75 | 4.68 | 4.71 | +0.64% | 109,817 | 51,802,683 |
| 2024-12-13 | 4.81 | 4.82 | 4.66 | 4.68 | -2.9% | 137,533 | 65,027,604 |
| 2024-12-12 | 4.86 | 4.89 | 4.75 | 4.82 | -1.03% | 175,506 | 84,308,115 |
| 2024-12-11 | 4.86 | 4.97 | 4.83 | 4.87 | 0% | 149,763 | 72,936,553 |
| 2024-12-10 | 4.98 | 5.03 | 4.82 | 4.87 | 0% | 217,054 | 106,193,221 |
| 2024-12-09 | 4.97 | 4.97 | 4.79 | 4.87 | -0.2% | 215,667 | 104,710,727 |
| 2024-12-06 | 4.73 | 4.91 | 4.67 | 4.88 | +2.95% | 258,092 | 123,713,717 |
| 2024-12-05 | 4.6 | 4.88 | 4.6 | 4.74 | +3.04% | 227,979 | 108,370,177 |
| 2024-12-04 | 4.6 | 4.69 | 4.58 | 4.6 | -1.08% | 113,115 | 52,449,746 |
| 2024-12-03 | 4.62 | 4.69 | 4.57 | 4.65 | +1.31% | 179,505 | 83,018,313 |
| 2024-12-02 | 4.45 | 4.61 | 4.45 | 4.59 | +3.38% | 199,365 | 90,952,221 |
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：