股票概览
4.45
-0.22%
-0.01
4.5
开盘价
4.54
最高价
4.42
最低价
47,778
成交量
数据更新至: 2024-12-31
技术指标
4.49
MA5 (5日均线)
4.65
MA10 (10日均线)
5.01
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 | 4.5 | 4.54 | 4.42 | 4.45 | -0.22% | 47,778 | 21,408,249 |
| 2024-12-30 | 4.61 | 4.69 | 4.43 | 4.46 | -3.25% | 48,084 | 21,571,458 |
| 2024-12-27 | 4.46 | 4.67 | 4.45 | 4.61 | +3.13% | 56,120 | 25,824,193 |
| 2024-12-26 | 4.48 | 4.55 | 4.4 | 4.47 | -0.22% | 50,369 | 22,592,160 |
| 2024-12-25 | 4.6 | 4.6 | 4.37 | 4.48 | -2.82% | 50,109 | 22,325,587 |
| 2024-12-24 | 4.65 | 4.68 | 4.5 | 4.61 | -0.22% | 57,810 | 26,472,820 |
| 2024-12-23 | 5.02 | 5.02 | 4.62 | 4.62 | -6.48% | 74,422 | 35,249,248 |
| 2024-12-20 | 4.94 | 5 | 4.9 | 4.94 | 0% | 35,086 | 17,366,084 |
| 2024-12-19 | 4.94 | 4.98 | 4.83 | 4.94 | 0% | 46,122 | 22,640,753 |
| 2024-12-18 | 5.11 | 5.12 | 4.89 | 4.94 | -2.37% | 61,294 | 30,537,403 |
| 2024-12-17 | 5.47 | 5.48 | 5.04 | 5.06 | -7.16% | 88,783 | 46,014,559 |
| 2024-12-16 | 5.45 | 5.5 | 5.4 | 5.45 | +0.55% | 58,801 | 32,058,299 |
| 2024-12-13 | 5.58 | 5.59 | 5.41 | 5.42 | -2.87% | 55,256 | 30,279,262 |
| 2024-12-12 | 5.42 | 5.59 | 5.38 | 5.58 | +2.95% | 81,774 | 44,988,262 |
| 2024-12-11 | 5.36 | 5.44 | 5.36 | 5.42 | +1.12% | 49,737 | 26,907,490 |
| 2024-12-10 | 5.55 | 5.55 | 5.35 | 5.36 | -0.37% | 61,570 | 33,355,319 |
| 2024-12-09 | 5.42 | 5.43 | 5.26 | 5.38 | +0.56% | 53,370 | 28,505,569 |
| 2024-12-06 | 5.32 | 5.44 | 5.31 | 5.35 | +0.94% | 55,414 | 29,728,397 |
| 2024-12-05 | 5.3 | 5.33 | 5.26 | 5.3 | 0% | 57,474 | 30,440,856 |
| 2024-12-04 | 5.46 | 5.5 | 5.28 | 5.3 | -2.75% | 61,577 | 33,141,847 |
| 2024-12-03 | 5.51 | 5.54 | 5.39 | 5.45 | -0.55% | 71,295 | 38,845,627 |
| 2024-12-02 | 5.2 | 5.55 | 5.2 | 5.48 | +4.78% | 128,434 | 69,412,951 |
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：