股票概览
4.39
-4.36%
-0.2
4.93
开盘价
4.93
最高价
4.3
最低价
1,895,503
成交量
数据更新至: 2024-12-31
技术指标
4.13
MA5 (5日均线)
4.01
MA10 (10日均线)
4.02
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 | 4.93 | 4.93 | 4.3 | 4.39 | -4.36% | 1,895,503 | 876,290,640 |
| 2024-12-30 | 4.59 | 4.59 | 4.5 | 4.59 | +10.07% | 357,156 | 163,879,339 |
| 2024-12-27 | 3.82 | 4.17 | 3.82 | 4.17 | +10.03% | 285,585 | 118,264,747 |
| 2024-12-26 | 3.69 | 3.83 | 3.68 | 3.79 | +2.16% | 120,854 | 45,773,824 |
| 2024-12-25 | 3.77 | 3.81 | 3.6 | 3.71 | -2.37% | 160,201 | 58,818,200 |
| 2024-12-24 | 3.8 | 3.86 | 3.76 | 3.8 | +0.8% | 125,101 | 47,534,184 |
| 2024-12-23 | 4.02 | 4.03 | 3.73 | 3.77 | -5.51% | 217,007 | 83,271,892 |
| 2024-12-20 | 3.96 | 4.03 | 3.93 | 3.99 | +1.27% | 143,464 | 57,074,427 |
| 2024-12-19 | 3.9 | 3.98 | 3.88 | 3.94 | 0% | 130,035 | 51,094,145 |
| 2024-12-18 | 3.9 | 4 | 3.83 | 3.94 | +1.29% | 180,001 | 70,883,221 |
| 2024-12-17 | 4.1 | 4.11 | 3.88 | 3.89 | -5.12% | 226,895 | 89,854,572 |
| 2024-12-16 | 4.09 | 4.2 | 4.08 | 4.1 | -0.24% | 182,556 | 75,580,617 |
| 2024-12-13 | 4.09 | 4.18 | 4.08 | 4.11 | -0.24% | 258,784 | 107,046,208 |
| 2024-12-12 | 4.09 | 4.12 | 4.04 | 4.12 | +0.73% | 151,532 | 61,928,632 |
| 2024-12-11 | 4 | 4.1 | 3.99 | 4.09 | +2.25% | 219,482 | 89,238,465 |
| 2024-12-10 | 4.11 | 4.15 | 3.99 | 4 | -1.23% | 212,159 | 86,057,140 |
| 2024-12-09 | 4.07 | 4.11 | 3.99 | 4.05 | -0.25% | 164,196 | 66,232,402 |
| 2024-12-06 | 3.98 | 4.06 | 3.96 | 4.06 | +2.27% | 211,880 | 85,075,928 |
| 2024-12-05 | 3.91 | 3.98 | 3.9 | 3.97 | +1.28% | 121,847 | 48,153,433 |
| 2024-12-04 | 4 | 4 | 3.89 | 3.92 | -2% | 189,898 | 74,833,824 |
| 2024-12-03 | 4 | 4.02 | 3.93 | 4 | +0.25% | 194,378 | 77,310,738 |
| 2024-12-02 | 3.81 | 4.02 | 3.79 | 3.99 | +5.28% | 351,227 | 138,174,518 |
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：