股票概览
4.1
-1.68%
-0.07
4.18
开盘价
4.21
最高价
4.08
最低价
197,923
成交量
数据更新至: 2024-12-31
技术指标
4.23
MA5 (5日均线)
4.41
MA10 (10日均线)
4.58
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 | 4.21 | 4.08 | 4.1 | -1.68% | 197,923 | 81,860,189 |
| 2024-12-30 | 4.32 | 4.32 | 4.15 | 4.17 | -3.7% | 264,986 | 111,024,353 |
| 2024-12-27 | 4.35 | 4.47 | 4.28 | 4.33 | +0.23% | 270,463 | 118,472,694 |
| 2024-12-26 | 4.23 | 4.4 | 4.23 | 4.32 | +2.13% | 412,051 | 178,766,560 |
| 2024-12-25 | 4.35 | 4.37 | 4.01 | 4.23 | -2.76% | 450,626 | 188,472,716 |
| 2024-12-24 | 4.37 | 4.46 | 4.25 | 4.35 | -2.25% | 518,144 | 224,349,773 |
| 2024-12-23 | 4.9 | 4.93 | 4.45 | 4.45 | -9.92% | 944,459 | 438,136,176 |
| 2024-12-20 | 4.6 | 5.09 | 4.6 | 4.94 | +6.7% | 1,176,543 | 585,056,516 |
| 2024-12-19 | 4.5 | 4.73 | 4.49 | 4.63 | +1.31% | 233,216 | 107,974,183 |
| 2024-12-18 | 4.49 | 4.63 | 4.36 | 4.57 | +2.01% | 229,131 | 103,720,586 |
| 2024-12-17 | 4.69 | 4.72 | 4.45 | 4.48 | -5.29% | 284,009 | 129,166,170 |
| 2024-12-16 | 4.77 | 4.82 | 4.68 | 4.73 | -0.84% | 202,486 | 96,284,253 |
| 2024-12-13 | 4.91 | 4.92 | 4.74 | 4.77 | -3.83% | 309,211 | 148,875,790 |
| 2024-12-12 | 4.88 | 5 | 4.81 | 4.96 | +1.64% | 362,740 | 178,043,612 |
| 2024-12-11 | 4.8 | 4.9 | 4.76 | 4.88 | +1.04% | 299,306 | 145,185,628 |
| 2024-12-10 | 4.84 | 4.93 | 4.75 | 4.83 | +1.9% | 470,723 | 228,041,849 |
| 2024-12-09 | 4.84 | 4.89 | 4.67 | 4.74 | -1.46% | 318,981 | 151,888,341 |
| 2024-12-06 | 4.74 | 4.89 | 4.68 | 4.81 | +1.05% | 375,697 | 180,065,672 |
| 2024-12-05 | 4.59 | 4.82 | 4.56 | 4.76 | +3.03% | 321,870 | 152,075,846 |
| 2024-12-04 | 4.75 | 4.75 | 4.56 | 4.62 | -3.14% | 300,687 | 139,906,764 |
| 2024-12-03 | 4.76 | 4.81 | 4.65 | 4.77 | +1.49% | 392,562 | 185,155,004 |
| 2024-12-02 | 4.53 | 4.73 | 4.53 | 4.7 | +4.44% | 486,801 | 227,614,775 |
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：