股票概览
4.28
-1.38%
-0.06
4.35
开盘价
4.38
最高价
4.26
最低价
50,948
成交量
数据更新至: 2024-12-31
技术指标
4.37
MA5 (5日均线)
4.48
MA10 (10日均线)
4.73
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 | 4.35 | 4.38 | 4.26 | 4.28 | -1.38% | 50,948 | 21,965,502 |
| 2024-12-30 | 4.48 | 4.48 | 4.31 | 4.34 | -3.34% | 48,586 | 21,151,694 |
| 2024-12-27 | 4.38 | 4.54 | 4.34 | 4.49 | +3.22% | 65,517 | 29,196,352 |
| 2024-12-26 | 4.39 | 4.45 | 4.33 | 4.35 | -0.91% | 52,954 | 23,260,653 |
| 2024-12-25 | 4.52 | 4.54 | 4.31 | 4.39 | -2.88% | 61,867 | 27,196,772 |
| 2024-12-24 | 4.46 | 4.54 | 4.43 | 4.52 | +2.03% | 73,798 | 33,136,269 |
| 2024-12-23 | 4.69 | 4.71 | 4.41 | 4.43 | -4.94% | 83,762 | 37,867,697 |
| 2024-12-20 | 4.63 | 4.72 | 4.62 | 4.66 | +0.65% | 57,662 | 26,918,964 |
| 2024-12-19 | 4.61 | 4.68 | 4.55 | 4.63 | -0.64% | 48,279 | 22,270,654 |
| 2024-12-18 | 4.72 | 4.77 | 4.59 | 4.66 | -1.06% | 72,777 | 34,078,974 |
| 2024-12-17 | 5.08 | 5.08 | 4.7 | 4.71 | -6.73% | 109,486 | 52,904,583 |
| 2024-12-16 | 5.02 | 5.14 | 5.01 | 5.05 | +0.6% | 63,013 | 31,978,699 |
| 2024-12-13 | 5.14 | 5.15 | 5.01 | 5.02 | -2.52% | 56,787 | 28,726,829 |
| 2024-12-12 | 5.04 | 5.17 | 5.02 | 5.15 | +2.18% | 80,963 | 41,339,819 |
| 2024-12-11 | 5.02 | 5.06 | 5 | 5.04 | +0.8% | 43,804 | 22,013,717 |
| 2024-12-10 | 5.2 | 5.24 | 5 | 5 | -1.96% | 93,107 | 47,197,817 |
| 2024-12-09 | 5.02 | 5.29 | 5 | 5.1 | +2% | 114,378 | 58,608,666 |
| 2024-12-06 | 4.91 | 5 | 4.86 | 5 | +1.63% | 55,893 | 27,718,602 |
| 2024-12-05 | 4.84 | 4.92 | 4.81 | 4.92 | +1.03% | 47,063 | 22,962,760 |
| 2024-12-04 | 4.97 | 4.97 | 4.84 | 4.87 | -1.81% | 73,966 | 36,166,512 |
| 2024-12-03 | 5.01 | 5.04 | 4.91 | 4.96 | -0.8% | 55,749 | 27,623,218 |
| 2024-12-02 | 4.96 | 5.05 | 4.87 | 5 | +1.42% | 121,522 | 60,304,641 |
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：