股票概览
4.39
-3.09%
-0.14
4.57
开盘价
4.59
最高价
4.39
最低价
46,476
成交量
数据更新至: 2024-12-31
技术指标
4.54
MA5 (5日均线)
4.73
MA10 (10日均线)
5.22
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 | 4.57 | 4.59 | 4.39 | 4.39 | -3.09% | 46,476 | 20,778,786 |
| 2024-12-30 | 4.6 | 4.63 | 4.37 | 4.53 | -1.74% | 55,390 | 24,951,481 |
| 2024-12-27 | 4.6 | 4.69 | 4.57 | 4.61 | +0.22% | 48,307 | 22,430,662 |
| 2024-12-26 | 4.58 | 4.68 | 4.56 | 4.6 | +0.44% | 37,716 | 17,453,361 |
| 2024-12-25 | 4.74 | 4.75 | 4.5 | 4.58 | -2.76% | 54,160 | 24,892,603 |
| 2024-12-24 | 4.72 | 4.87 | 4.68 | 4.71 | 0% | 49,476 | 23,492,282 |
| 2024-12-23 | 5.05 | 5.1 | 4.69 | 4.71 | -7.1% | 84,305 | 40,821,397 |
| 2024-12-20 | 5.04 | 5.1 | 4.95 | 5.07 | +1.2% | 52,668 | 26,613,562 |
| 2024-12-19 | 5.03 | 5.07 | 4.94 | 5.01 | -1.18% | 54,430 | 27,202,490 |
| 2024-12-18 | 5.26 | 5.28 | 5.01 | 5.07 | -3.06% | 77,786 | 39,655,504 |
| 2024-12-17 | 5.62 | 5.64 | 5.18 | 5.23 | -6.94% | 76,717 | 40,944,988 |
| 2024-12-16 | 5.78 | 5.78 | 5.59 | 5.62 | -2.09% | 52,911 | 30,004,875 |
| 2024-12-13 | 5.83 | 5.96 | 5.73 | 5.74 | -1.71% | 54,403 | 31,670,287 |
| 2024-12-12 | 5.87 | 5.91 | 5.76 | 5.84 | -0.17% | 37,962 | 22,151,689 |
| 2024-12-11 | 5.79 | 5.87 | 5.73 | 5.85 | +0.86% | 45,269 | 26,239,463 |
| 2024-12-10 | 5.99 | 6 | 5.76 | 5.8 | +0.17% | 60,722 | 35,528,141 |
| 2024-12-09 | 5.85 | 5.85 | 5.68 | 5.79 | +0.17% | 47,487 | 27,384,010 |
| 2024-12-06 | 5.86 | 5.89 | 5.67 | 5.78 | -1.2% | 65,338 | 37,603,862 |
| 2024-12-05 | 5.57 | 5.85 | 5.52 | 5.85 | +5.03% | 75,748 | 43,675,037 |
| 2024-12-04 | 5.61 | 5.68 | 5.51 | 5.57 | -1.59% | 50,161 | 28,128,116 |
| 2024-12-03 | 5.6 | 5.75 | 5.5 | 5.66 | +1.62% | 67,348 | 37,925,397 |
| 2024-12-02 | 5.4 | 5.61 | 5.39 | 5.57 | +3.34% | 55,795 | 30,834,204 |
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：