股票概览
4.08
-1.92%
-0.08
4.16
开盘价
4.21
最高价
4.06
最低价
141,415
成交量
数据更新至: 2024-12-31
技术指标
4.13
MA5 (5日均线)
4.25
MA10 (10日均线)
4.59
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 | 4.16 | 4.21 | 4.06 | 4.08 | -1.92% | 141,415 | 58,223,008 |
| 2024-12-30 | 4.19 | 4.2 | 4.06 | 4.16 | 0% | 106,276 | 43,837,309 |
| 2024-12-27 | 4.15 | 4.25 | 4.13 | 4.16 | +0.24% | 147,900 | 62,181,534 |
| 2024-12-26 | 4.15 | 4.18 | 4.09 | 4.15 | +0.97% | 138,279 | 57,191,438 |
| 2024-12-25 | 4.27 | 4.27 | 4.03 | 4.11 | -3.29% | 219,382 | 90,195,153 |
| 2024-12-24 | 4.31 | 4.34 | 4.2 | 4.25 | -1.16% | 208,844 | 88,815,343 |
| 2024-12-23 | 4.45 | 4.47 | 4.28 | 4.3 | -2.71% | 213,501 | 93,084,862 |
| 2024-12-20 | 4.44 | 4.52 | 4.4 | 4.42 | -0.23% | 180,074 | 80,280,754 |
| 2024-12-19 | 4.46 | 4.55 | 4.38 | 4.43 | -1.12% | 193,577 | 86,076,833 |
| 2024-12-18 | 4.58 | 4.63 | 4.41 | 4.48 | -2.4% | 283,827 | 127,005,698 |
| 2024-12-17 | 4.79 | 4.82 | 4.53 | 4.59 | -3.97% | 238,432 | 111,253,690 |
| 2024-12-16 | 4.87 | 4.89 | 4.68 | 4.78 | -2.25% | 277,244 | 131,967,495 |
| 2024-12-13 | 5.05 | 5.05 | 4.84 | 4.89 | -3.74% | 292,563 | 143,445,093 |
| 2024-12-12 | 5 | 5.12 | 4.96 | 5.08 | +1.4% | 266,100 | 134,463,237 |
| 2024-12-11 | 4.94 | 5.03 | 4.91 | 5.01 | +1.01% | 180,956 | 90,311,331 |
| 2024-12-10 | 5.12 | 5.21 | 4.96 | 4.96 | -0.6% | 359,092 | 181,946,744 |
| 2024-12-09 | 5.01 | 5.09 | 4.9 | 4.99 | -0.4% | 228,098 | 113,499,380 |
| 2024-12-06 | 4.99 | 5.05 | 4.93 | 5.01 | +0.6% | 212,240 | 106,119,215 |
| 2024-12-05 | 4.9 | 4.99 | 4.83 | 4.98 | +1.63% | 225,943 | 111,364,585 |
| 2024-12-04 | 5.2 | 5.22 | 4.87 | 4.9 | -5.41% | 434,570 | 217,570,054 |
| 2024-12-03 | 5.4 | 5.42 | 5.18 | 5.18 | -3.54% | 234,941 | 122,843,251 |
| 2024-12-02 | 5.27 | 5.49 | 5.2 | 5.37 | +1.9% | 291,938 | 155,389,675 |
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：