股票概览
4.27
-0.93%
-0.04
4.32
开盘价
4.41
最高价
4.26
最低价
126,855
成交量
数据更新至: 2024-12-31
技术指标
4.37
MA5 (5日均线)
4.56
MA10 (10日均线)
4.89
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 | 4.32 | 4.41 | 4.26 | 4.27 | -0.93% | 126,855 | 54,822,247 |
| 2024-12-30 | 4.52 | 4.55 | 4.3 | 4.31 | -5.48% | 192,656 | 83,773,803 |
| 2024-12-27 | 4.37 | 4.61 | 4.33 | 4.56 | +4.59% | 181,302 | 82,023,640 |
| 2024-12-26 | 4.34 | 4.42 | 4.31 | 4.36 | +0.46% | 98,476 | 43,044,431 |
| 2024-12-25 | 4.44 | 4.46 | 4.24 | 4.34 | -2.47% | 123,313 | 53,295,753 |
| 2024-12-24 | 4.5 | 4.57 | 4.36 | 4.45 | -1.98% | 157,288 | 69,696,253 |
| 2024-12-23 | 4.89 | 4.91 | 4.48 | 4.54 | -7.54% | 221,522 | 103,094,976 |
| 2024-12-20 | 4.87 | 4.95 | 4.85 | 4.91 | +0.82% | 94,069 | 46,176,087 |
| 2024-12-19 | 4.93 | 4.97 | 4.77 | 4.87 | -2.01% | 146,718 | 71,095,010 |
| 2024-12-18 | 5.04 | 5.06 | 4.83 | 4.97 | -1.39% | 164,830 | 81,677,715 |
| 2024-12-17 | 5.3 | 5.33 | 5.03 | 5.04 | -5.97% | 254,534 | 130,126,781 |
| 2024-12-16 | 5.32 | 5.42 | 5.27 | 5.36 | +0.75% | 205,666 | 109,932,846 |
| 2024-12-13 | 5.45 | 5.49 | 5.3 | 5.32 | -3.45% | 279,803 | 150,532,523 |
| 2024-12-12 | 5.25 | 5.59 | 5.22 | 5.51 | +4.95% | 483,454 | 263,396,934 |
| 2024-12-11 | 5.15 | 5.25 | 5.13 | 5.25 | +1.74% | 180,291 | 94,047,802 |
| 2024-12-10 | 5.32 | 5.47 | 5.16 | 5.16 | -0.58% | 329,899 | 174,770,852 |
| 2024-12-09 | 5.11 | 5.22 | 5.09 | 5.19 | +1.57% | 225,035 | 115,957,917 |
| 2024-12-06 | 5.03 | 5.13 | 5 | 5.11 | +0.79% | 174,590 | 88,479,048 |
| 2024-12-05 | 5.05 | 5.1 | 4.98 | 5.07 | -0.98% | 202,615 | 101,925,826 |
| 2024-12-04 | 5.09 | 5.25 | 5 | 5.12 | +0.59% | 317,778 | 163,569,837 |
| 2024-12-03 | 5.03 | 5.13 | 5 | 5.09 | +0.2% | 227,655 | 115,359,778 |
| 2024-12-02 | 4.97 | 5.09 | 4.91 | 5.08 | +2.21% | 283,797 | 142,400,301 |
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：