股票概览
4.11
-2.38%
-0.1
4.2
开盘价
4.25
最高价
4.11
最低价
189,029
成交量
数据更新至: 2024-12-31
技术指标
4.17
MA5 (5日均线)
4.21
MA10 (10日均线)
4.35
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 | 4.2 | 4.25 | 4.11 | 4.11 | -2.38% | 189,029 | 78,800,477 |
| 2024-12-30 | 4.23 | 4.23 | 4.14 | 4.21 | -0.47% | 166,230 | 69,428,439 |
| 2024-12-27 | 4.16 | 4.24 | 4.13 | 4.23 | +2.17% | 196,731 | 82,790,408 |
| 2024-12-26 | 4.15 | 4.19 | 4.13 | 4.14 | -0.48% | 126,814 | 52,749,990 |
| 2024-12-25 | 4.22 | 4.22 | 4.12 | 4.16 | -1.19% | 137,097 | 56,910,827 |
| 2024-12-24 | 4.15 | 4.22 | 4.14 | 4.21 | +1.69% | 172,936 | 72,382,527 |
| 2024-12-23 | 4.26 | 4.27 | 4.12 | 4.14 | -2.82% | 302,511 | 126,237,455 |
| 2024-12-20 | 4.3 | 4.32 | 4.25 | 4.26 | -1.39% | 203,947 | 87,298,173 |
| 2024-12-19 | 4.31 | 4.34 | 4.26 | 4.32 | -0.23% | 181,037 | 77,808,185 |
| 2024-12-18 | 4.38 | 4.44 | 4.33 | 4.33 | -0.46% | 212,508 | 93,105,779 |
| 2024-12-17 | 4.41 | 4.44 | 4.31 | 4.35 | -1.81% | 234,505 | 102,266,222 |
| 2024-12-16 | 4.46 | 4.49 | 4.4 | 4.43 | -0.45% | 217,387 | 96,647,430 |
| 2024-12-13 | 4.59 | 4.59 | 4.45 | 4.45 | -3.47% | 434,335 | 195,105,995 |
| 2024-12-12 | 4.59 | 4.62 | 4.53 | 4.61 | +0.88% | 334,882 | 153,662,067 |
| 2024-12-11 | 4.48 | 4.58 | 4.46 | 4.57 | +2.01% | 420,934 | 191,925,031 |
| 2024-12-10 | 4.63 | 4.66 | 4.47 | 4.48 | +0.45% | 438,254 | 199,231,115 |
| 2024-12-09 | 4.54 | 4.57 | 4.42 | 4.46 | -1.76% | 313,699 | 140,387,056 |
| 2024-12-06 | 4.48 | 4.54 | 4.45 | 4.54 | +2.25% | 376,285 | 169,648,988 |
| 2024-12-05 | 4.46 | 4.48 | 4.4 | 4.44 | -0.45% | 222,301 | 98,476,706 |
| 2024-12-04 | 4.51 | 4.54 | 4.44 | 4.46 | -1.33% | 236,253 | 106,044,423 |
| 2024-12-03 | 4.5 | 4.54 | 4.46 | 4.52 | +0.22% | 272,332 | 122,585,058 |
| 2024-12-02 | 4.43 | 4.52 | 4.42 | 4.51 | +1.81% | 429,839 | 192,486,810 |
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：