股票概览
4.4
-2.22%
-0.1
4.51
开盘价
4.52
最高价
4.39
最低价
321,133
成交量
数据更新至: 2024-12-31
技术指标
4.49
MA5 (5日均线)
4.54
MA10 (10日均线)
4.65
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 | 4.51 | 4.52 | 4.39 | 4.4 | -2.22% | 321,133 | 142,493,545 |
| 2024-12-30 | 4.5 | 4.54 | 4.45 | 4.5 | 0% | 317,435 | 142,629,204 |
| 2024-12-27 | 4.52 | 4.54 | 4.48 | 4.5 | -0.22% | 226,753 | 102,205,845 |
| 2024-12-26 | 4.5 | 4.56 | 4.48 | 4.51 | -0.22% | 220,986 | 99,843,548 |
| 2024-12-25 | 4.73 | 4.79 | 4.47 | 4.52 | -1.95% | 461,718 | 212,788,438 |
| 2024-12-24 | 4.52 | 4.67 | 4.5 | 4.61 | +1.99% | 304,873 | 140,362,438 |
| 2024-12-23 | 4.55 | 4.58 | 4.49 | 4.52 | -0.88% | 263,047 | 119,374,387 |
| 2024-12-20 | 4.62 | 4.63 | 4.54 | 4.56 | -1.3% | 205,495 | 93,891,976 |
| 2024-12-19 | 4.58 | 4.63 | 4.54 | 4.62 | 0% | 196,523 | 90,189,904 |
| 2024-12-18 | 4.55 | 4.69 | 4.54 | 4.62 | +1.54% | 318,760 | 147,796,110 |
| 2024-12-17 | 4.67 | 4.67 | 4.53 | 4.55 | -1.94% | 336,904 | 154,430,953 |
| 2024-12-16 | 4.7 | 4.72 | 4.62 | 4.64 | -1.28% | 227,477 | 105,947,921 |
| 2024-12-13 | 4.78 | 4.79 | 4.69 | 4.7 | -2.08% | 329,383 | 155,812,950 |
| 2024-12-12 | 4.84 | 4.85 | 4.78 | 4.8 | -0.62% | 304,840 | 146,392,529 |
| 2024-12-11 | 4.83 | 4.86 | 4.8 | 4.83 | +0.21% | 245,605 | 118,587,297 |
| 2024-12-10 | 4.96 | 4.99 | 4.81 | 4.82 | -0.41% | 340,280 | 166,190,807 |
| 2024-12-09 | 4.89 | 4.91 | 4.82 | 4.84 | -1.02% | 235,009 | 114,157,889 |
| 2024-12-06 | 4.79 | 4.9 | 4.78 | 4.89 | +2.3% | 322,023 | 156,311,284 |
| 2024-12-05 | 4.82 | 4.86 | 4.76 | 4.78 | -1.44% | 292,520 | 140,397,722 |
| 2024-12-04 | 4.88 | 4.89 | 4.82 | 4.85 | -0.61% | 200,274 | 97,190,053 |
| 2024-12-03 | 4.9 | 4.91 | 4.83 | 4.88 | -0.2% | 210,546 | 102,411,505 |
| 2024-12-02 | 4.77 | 4.93 | 4.76 | 4.89 | +2.73% | 405,258 | 197,020,719 |
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：