股票概览
4.06
-1.69%
-0.07
4.14
开盘价
4.16
最高价
4.06
最低价
69,683
成交量
数据更新至: 2024-12-31
技术指标
4.15
MA5 (5日均线)
4.21
MA10 (10日均线)
4.30
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 | 4.14 | 4.16 | 4.06 | 4.06 | -1.69% | 69,683 | 28,567,914 |
| 2024-12-30 | 4.22 | 4.23 | 4.11 | 4.13 | -2.36% | 104,536 | 43,242,038 |
| 2024-12-27 | 4.15 | 4.26 | 4.15 | 4.23 | +2.17% | 101,902 | 42,968,831 |
| 2024-12-26 | 4.18 | 4.19 | 4.13 | 4.14 | -0.72% | 73,175 | 30,441,192 |
| 2024-12-25 | 4.24 | 4.25 | 4.13 | 4.17 | -1.88% | 89,054 | 37,191,020 |
| 2024-12-24 | 4.2 | 4.28 | 4.19 | 4.25 | +1.19% | 71,387 | 30,219,758 |
| 2024-12-23 | 4.28 | 4.29 | 4.18 | 4.2 | -1.64% | 157,985 | 67,022,750 |
| 2024-12-20 | 4.28 | 4.31 | 4.26 | 4.27 | -0.47% | 80,114 | 34,307,635 |
| 2024-12-19 | 4.3 | 4.35 | 4.23 | 4.29 | -0.92% | 115,746 | 49,525,424 |
| 2024-12-18 | 4.28 | 4.38 | 4.27 | 4.33 | +0.93% | 107,959 | 46,781,773 |
| 2024-12-17 | 4.45 | 4.48 | 4.27 | 4.29 | -3.38% | 163,284 | 71,025,868 |
| 2024-12-16 | 4.35 | 4.47 | 4.34 | 4.44 | +2.3% | 174,776 | 77,496,269 |
| 2024-12-13 | 4.42 | 4.45 | 4.32 | 4.34 | -2.25% | 160,750 | 70,568,486 |
| 2024-12-12 | 4.43 | 4.47 | 4.38 | 4.44 | +0.45% | 169,636 | 75,184,925 |
| 2024-12-11 | 4.35 | 4.46 | 4.35 | 4.42 | +0.91% | 185,616 | 82,070,768 |
| 2024-12-10 | 4.54 | 4.56 | 4.32 | 4.38 | -1.35% | 313,950 | 138,433,826 |
| 2024-12-09 | 4.52 | 4.54 | 4.38 | 4.44 | -0.67% | 136,593 | 60,716,768 |
| 2024-12-06 | 4.39 | 4.48 | 4.37 | 4.47 | +2.05% | 140,991 | 62,468,488 |
| 2024-12-05 | 4.3 | 4.46 | 4.3 | 4.38 | +1.15% | 128,943 | 56,528,023 |
| 2024-12-04 | 4.39 | 4.41 | 4.31 | 4.33 | -1.37% | 138,480 | 60,407,183 |
| 2024-12-03 | 4.34 | 4.4 | 4.32 | 4.39 | +1.15% | 165,795 | 72,379,156 |
| 2024-12-02 | 4.27 | 4.35 | 4.26 | 4.34 | +1.17% | 187,773 | 80,815,630 |
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：