股票概览
4.05
-1.22%
-0.05
4.11
开盘价
4.19
最高价
4.03
最低价
388,979
成交量
数据更新至: 2024-12-31
技术指标
4.11
MA5 (5日均线)
4.37
MA10 (10日均线)
4.78
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 | 4.11 | 4.19 | 4.03 | 4.05 | -1.22% | 388,979 | 159,377,885 |
| 2024-12-30 | 4.23 | 4.23 | 4.08 | 4.1 | -3.53% | 329,803 | 135,538,886 |
| 2024-12-27 | 4.15 | 4.45 | 4.15 | 4.25 | +2.91% | 568,194 | 243,338,477 |
| 2024-12-26 | 4.05 | 4.2 | 4.05 | 4.13 | +2.74% | 348,826 | 144,270,499 |
| 2024-12-25 | 4.17 | 4.18 | 3.98 | 4.02 | -3.83% | 531,264 | 214,517,332 |
| 2024-12-24 | 4 | 4.28 | 4 | 4.18 | -3.02% | 851,892 | 351,283,600 |
| 2024-12-23 | 4.37 | 4.45 | 4.31 | 4.31 | -10.02% | 656,086 | 285,297,489 |
| 2024-12-20 | 4.85 | 4.89 | 4.75 | 4.79 | -1.24% | 363,556 | 174,891,050 |
| 2024-12-19 | 4.85 | 4.91 | 4.64 | 4.85 | -3% | 531,333 | 254,401,001 |
| 2024-12-18 | 5.37 | 5.44 | 4.99 | 5 | -5.12% | 672,189 | 346,446,334 |
| 2024-12-17 | 5.47 | 5.69 | 5.2 | 5.27 | -5.89% | 733,686 | 392,496,475 |
| 2024-12-16 | 5.59 | 5.98 | 5.48 | 5.6 | +1.08% | 992,275 | 567,868,120 |
| 2024-12-13 | 5.31 | 5.82 | 5.25 | 5.54 | +4.33% | 1,035,356 | 570,787,194 |
| 2024-12-12 | 5.06 | 5.35 | 5.03 | 5.31 | +4.53% | 713,127 | 374,186,868 |
| 2024-12-11 | 4.96 | 5.16 | 4.93 | 5.08 | +2.01% | 417,700 | 210,843,842 |
| 2024-12-10 | 5.16 | 5.27 | 4.97 | 4.98 | -0.2% | 460,360 | 234,949,408 |
| 2024-12-09 | 4.96 | 5.03 | 4.92 | 4.99 | -0.2% | 321,461 | 159,739,100 |
| 2024-12-06 | 5.01 | 5.11 | 4.92 | 5 | -1.57% | 497,349 | 249,067,282 |
| 2024-12-05 | 5.04 | 5.23 | 4.94 | 5.08 | +0.2% | 637,801 | 324,451,549 |
| 2024-12-04 | 5.17 | 5.43 | 5.06 | 5.07 | -5.59% | 732,484 | 380,321,290 |
| 2024-12-03 | 5.83 | 5.83 | 5.33 | 5.37 | +1.32% | 1,357,886 | 758,689,991 |
| 2024-12-02 | 4.95 | 5.3 | 4.95 | 5.3 | +9.96% | 460,308 | 240,533,692 |
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：