股票概览
4.37
-10.08%
-0.49
4.74
开盘价
4.81
最高价
4.37
最低价
629,922
成交量
数据更新至: 2024-12-31
技术指标
5.01
MA5 (5日均线)
4.73
MA10 (10日均线)
4.70
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 | 4.74 | 4.81 | 4.37 | 4.37 | -10.08% | 629,922 | 284,605,763 |
| 2024-12-30 | 4.9 | 5.12 | 4.8 | 4.86 | -5.26% | 802,204 | 394,912,257 |
| 2024-12-27 | 5.59 | 5.63 | 5.03 | 5.13 | -8.23% | 1,273,829 | 659,008,029 |
| 2024-12-26 | 5.2 | 5.59 | 5.2 | 5.59 | +10.04% | 802,721 | 441,105,608 |
| 2024-12-25 | 4.8 | 5.08 | 4.71 | 5.08 | +9.96% | 868,355 | 435,714,376 |
| 2024-12-24 | 4.28 | 4.62 | 4.28 | 4.62 | +10% | 78,848 | 36,224,633 |
| 2024-12-23 | 4.55 | 4.55 | 4.18 | 4.2 | -7.08% | 145,117 | 62,530,361 |
| 2024-12-20 | 4.41 | 4.55 | 4.41 | 4.52 | +1.8% | 80,959 | 36,400,447 |
| 2024-12-19 | 4.39 | 4.47 | 4.32 | 4.44 | 0% | 92,644 | 40,667,979 |
| 2024-12-18 | 4.5 | 4.52 | 4.37 | 4.44 | -0.45% | 82,379 | 36,696,049 |
| 2024-12-17 | 4.69 | 4.73 | 4.43 | 4.46 | -5.51% | 143,910 | 65,352,633 |
| 2024-12-16 | 4.72 | 4.81 | 4.68 | 4.72 | +0.85% | 84,595 | 40,009,166 |
| 2024-12-13 | 4.81 | 4.83 | 4.67 | 4.68 | -3.31% | 98,294 | 46,432,169 |
| 2024-12-12 | 4.73 | 4.84 | 4.68 | 4.84 | +2.54% | 106,401 | 50,807,117 |
| 2024-12-11 | 4.71 | 4.75 | 4.67 | 4.72 | +0.64% | 72,641 | 34,180,319 |
| 2024-12-10 | 4.81 | 4.84 | 4.67 | 4.69 | -0.21% | 119,570 | 56,568,693 |
| 2024-12-09 | 4.75 | 4.79 | 4.63 | 4.7 | 0% | 105,404 | 49,580,406 |
| 2024-12-06 | 4.62 | 4.7 | 4.58 | 4.7 | +1.51% | 94,055 | 43,733,287 |
| 2024-12-05 | 4.63 | 4.67 | 4.54 | 4.63 | -0.22% | 129,630 | 59,729,554 |
| 2024-12-04 | 4.68 | 4.86 | 4.59 | 4.64 | -0.85% | 218,813 | 103,187,409 |
| 2024-12-03 | 4.58 | 4.68 | 4.55 | 4.68 | +1.3% | 110,248 | 50,853,613 |
| 2024-12-02 | 4.5 | 4.62 | 4.49 | 4.62 | +3.82% | 125,776 | 57,242,698 |
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：