股票概览
4.11
-1.44%
-0.06
4.18
开盘价
4.23
最高价
4.09
最低价
108,845
成交量
数据更新至: 2024-12-31
技术指标
4.18
MA5 (5日均线)
4.28
MA10 (10日均线)
4.56
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 | 4.18 | 4.23 | 4.09 | 4.11 | -1.44% | 108,845 | 45,314,103 |
| 2024-12-30 | 4.22 | 4.23 | 4.12 | 4.17 | -1.65% | 102,998 | 42,806,255 |
| 2024-12-27 | 4.2 | 4.27 | 4.17 | 4.24 | +1.19% | 110,058 | 46,731,083 |
| 2024-12-26 | 4.17 | 4.24 | 4.15 | 4.19 | +0.24% | 85,439 | 35,771,135 |
| 2024-12-25 | 4.29 | 4.29 | 4.1 | 4.18 | -2.56% | 146,386 | 60,967,312 |
| 2024-12-24 | 4.24 | 4.31 | 4.2 | 4.29 | +0.94% | 109,545 | 46,662,247 |
| 2024-12-23 | 4.46 | 4.48 | 4.24 | 4.25 | -4.92% | 183,463 | 79,259,438 |
| 2024-12-20 | 4.47 | 4.52 | 4.45 | 4.47 | +0.45% | 129,635 | 58,173,686 |
| 2024-12-19 | 4.43 | 4.48 | 4.35 | 4.45 | -0.45% | 122,426 | 54,324,042 |
| 2024-12-18 | 4.55 | 4.58 | 4.45 | 4.47 | -1.76% | 162,959 | 73,174,797 |
| 2024-12-17 | 4.77 | 4.8 | 4.53 | 4.55 | -5.01% | 234,735 | 108,081,380 |
| 2024-12-16 | 4.86 | 4.91 | 4.76 | 4.79 | -1.84% | 197,796 | 95,286,504 |
| 2024-12-13 | 5.01 | 5.04 | 4.8 | 4.88 | -3.75% | 380,338 | 185,692,505 |
| 2024-12-12 | 4.94 | 5.1 | 4.87 | 5.07 | +2.22% | 355,153 | 177,882,976 |
| 2024-12-11 | 4.76 | 5.01 | 4.73 | 4.96 | +3.77% | 380,226 | 187,674,439 |
| 2024-12-10 | 5.04 | 5.06 | 4.77 | 4.78 | +0.63% | 395,800 | 194,777,598 |
| 2024-12-09 | 4.97 | 5.02 | 4.71 | 4.75 | -4.62% | 326,219 | 157,322,310 |
| 2024-12-06 | 4.81 | 5.02 | 4.79 | 4.98 | +3.32% | 343,023 | 169,476,155 |
| 2024-12-05 | 4.7 | 4.82 | 4.69 | 4.82 | +1.9% | 185,093 | 88,192,158 |
| 2024-12-04 | 4.85 | 4.88 | 4.71 | 4.73 | -3.07% | 258,023 | 123,733,058 |
| 2024-12-03 | 4.79 | 4.92 | 4.72 | 4.88 | +1.67% | 330,072 | 159,455,807 |
| 2024-12-02 | 4.68 | 4.84 | 4.66 | 4.8 | +2.35% | 244,391 | 116,801,888 |
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：