股票概览
4.29
-0.23%
-0.01
4.34
开盘价
4.4
最高价
4.27
最低价
107,547
成交量
数据更新至: 2024-12-31
技术指标
4.41
MA5 (5日均线)
4.76
MA10 (10日均线)
5.51
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 | 4.34 | 4.4 | 4.27 | 4.29 | -0.23% | 107,547 | 46,583,447 |
| 2024-12-30 | 4.56 | 4.56 | 4.17 | 4.3 | -4.87% | 134,770 | 57,806,726 |
| 2024-12-27 | 4.46 | 4.61 | 4.42 | 4.52 | +1.35% | 92,246 | 42,039,374 |
| 2024-12-26 | 4.46 | 4.58 | 4.4 | 4.46 | -0.67% | 113,269 | 50,944,684 |
| 2024-12-25 | 4.67 | 4.68 | 4.32 | 4.49 | -4.06% | 164,834 | 73,251,817 |
| 2024-12-24 | 4.87 | 4.95 | 4.54 | 4.68 | -3.9% | 242,684 | 113,228,766 |
| 2024-12-23 | 5.37 | 5.4 | 4.87 | 4.87 | -9.98% | 211,136 | 106,220,566 |
| 2024-12-20 | 5.29 | 5.51 | 5.29 | 5.41 | +2.85% | 146,349 | 79,149,361 |
| 2024-12-19 | 5.3 | 5.38 | 5.24 | 5.26 | -1.31% | 127,766 | 67,521,175 |
| 2024-12-18 | 5.41 | 5.44 | 5.22 | 5.33 | -1.48% | 137,973 | 73,785,348 |
| 2024-12-17 | 5.74 | 5.77 | 5.35 | 5.41 | -5.75% | 190,888 | 105,068,447 |
| 2024-12-16 | 6.12 | 6.14 | 5.69 | 5.74 | -5.44% | 251,508 | 147,363,249 |
| 2024-12-13 | 6.25 | 6.3 | 6.06 | 6.07 | -3.8% | 210,267 | 129,589,945 |
| 2024-12-12 | 6.25 | 6.35 | 6.16 | 6.31 | +0.64% | 207,490 | 129,973,571 |
| 2024-12-11 | 6.13 | 6.34 | 6.06 | 6.27 | +1.13% | 291,037 | 180,143,341 |
| 2024-12-10 | 6.35 | 6.6 | 6.16 | 6.2 | -4.62% | 491,074 | 311,279,411 |
| 2024-12-09 | 6.8 | 6.83 | 6.5 | 6.5 | -9.97% | 174,901 | 115,140,277 |
| 2024-12-06 | 6.45 | 7.22 | 6.3 | 7.22 | +10.06% | 681,722 | 477,488,753 |
| 2024-12-05 | 6.35 | 6.85 | 6.02 | 6.56 | +2.82% | 615,135 | 391,231,193 |
| 2024-12-04 | 5.75 | 6.38 | 5.7 | 6.38 | +10% | 311,380 | 189,531,209 |
| 2024-12-03 | 5.83 | 6.1 | 5.67 | 5.8 | -0.68% | 263,150 | 154,230,668 |
| 2024-12-02 | 5.7 | 5.84 | 5.6 | 5.84 | -0.68% | 295,469 | 168,760,013 |
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：