股票概览
4.46
+4.94%
+0.21
4.45
开盘价
4.46
最高价
4.38
最低价
111,688
成交量
数据更新至: 2024-12-31
技术指标
4.06
MA5 (5日均线)
3.64
MA10 (10日均线)
3.31
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 | 4.45 | 4.46 | 4.38 | 4.46 | +4.94% | 111,688 | 49,675,388 |
| 2024-12-30 | 4.25 | 4.25 | 4.07 | 4.25 | +4.94% | 156,546 | 66,176,115 |
| 2024-12-27 | 4.05 | 4.05 | 4.05 | 4.05 | +4.92% | 24,702 | 10,004,310 |
| 2024-12-26 | 3.86 | 3.86 | 3.68 | 3.86 | +4.89% | 397,619 | 151,993,613 |
| 2024-12-25 | 3.68 | 3.68 | 3.61 | 3.68 | +5.14% | 56,658 | 20,828,217 |
| 2024-12-24 | 3.4 | 3.5 | 3.22 | 3.5 | +5.11% | 225,803 | 76,353,689 |
| 2024-12-23 | 3.33 | 3.33 | 3.28 | 3.33 | +5.05% | 407,324 | 135,366,321 |
| 2024-12-20 | 3.09 | 3.17 | 3.02 | 3.17 | +4.97% | 203,104 | 63,325,977 |
| 2024-12-19 | 3.07 | 3.12 | 2.99 | 3.02 | -1.31% | 141,093 | 42,867,754 |
| 2024-12-18 | 3 | 3.13 | 2.95 | 3.06 | +2% | 166,123 | 50,505,959 |
| 2024-12-17 | 2.98 | 3.14 | 2.88 | 3 | +0.33% | 212,687 | 64,489,926 |
| 2024-12-16 | 2.99 | 2.99 | 2.94 | 2.99 | +4.91% | 184,376 | 55,005,954 |
| 2024-12-13 | 2.9 | 2.93 | 2.82 | 2.85 | -2.06% | 88,764 | 25,434,670 |
| 2024-12-12 | 2.97 | 2.99 | 2.82 | 2.91 | -1.36% | 114,578 | 33,173,504 |
| 2024-12-11 | 2.9 | 2.99 | 2.81 | 2.95 | +0.34% | 98,770 | 28,920,272 |
| 2024-12-10 | 3.13 | 3.13 | 2.94 | 2.94 | -4.85% | 220,184 | 65,571,812 |
| 2024-12-09 | 3.01 | 3.15 | 3 | 3.09 | +0.65% | 124,964 | 38,070,282 |
| 2024-12-06 | 3.06 | 3.12 | 3.03 | 3.07 | -0.32% | 96,678 | 29,737,876 |
| 2024-12-05 | 2.99 | 3.12 | 2.99 | 3.08 | +2.33% | 120,389 | 36,902,875 |
| 2024-12-04 | 3.14 | 3.21 | 3 | 3.01 | -4.14% | 198,278 | 61,462,646 |
| 2024-12-03 | 3.2 | 3.28 | 3.11 | 3.14 | 0% | 189,467 | 60,765,028 |
| 2024-12-02 | 2.9 | 3.14 | 2.89 | 3.14 | +5.02% | 205,482 | 62,792,731 |
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：