股票概览
4.13
-2.13%
-0.09
4.23
开盘价
4.29
最高价
4.12
最低价
130,790
成交量
数据更新至: 2024-12-31
技术指标
4.22
MA5 (5日均线)
4.32
MA10 (10日均线)
4.51
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 | 4.23 | 4.29 | 4.12 | 4.13 | -2.13% | 130,790 | 54,851,598 |
| 2024-12-30 | 4.3 | 4.31 | 4.19 | 4.22 | -2.31% | 152,493 | 64,327,210 |
| 2024-12-27 | 4.2 | 4.33 | 4.17 | 4.32 | +2.86% | 144,932 | 62,146,077 |
| 2024-12-26 | 4.2 | 4.26 | 4.18 | 4.2 | -0.24% | 92,024 | 38,821,976 |
| 2024-12-25 | 4.31 | 4.31 | 4.12 | 4.21 | -2.32% | 146,410 | 61,490,523 |
| 2024-12-24 | 4.33 | 4.36 | 4.25 | 4.31 | +0.47% | 113,730 | 48,926,777 |
| 2024-12-23 | 4.51 | 4.51 | 4.28 | 4.29 | -4.67% | 189,065 | 82,519,076 |
| 2024-12-20 | 4.53 | 4.59 | 4.47 | 4.5 | 0% | 124,739 | 56,588,536 |
| 2024-12-19 | 4.5 | 4.56 | 4.43 | 4.5 | -0.88% | 144,649 | 64,907,774 |
| 2024-12-18 | 4.59 | 4.62 | 4.51 | 4.54 | -0.22% | 145,101 | 66,162,538 |
| 2024-12-17 | 4.82 | 4.83 | 4.55 | 4.55 | -5.6% | 227,342 | 105,661,105 |
| 2024-12-16 | 4.84 | 4.88 | 4.76 | 4.82 | 0% | 231,646 | 111,473,144 |
| 2024-12-13 | 4.8 | 4.87 | 4.78 | 4.82 | +0.21% | 219,068 | 105,668,395 |
| 2024-12-12 | 4.76 | 4.83 | 4.68 | 4.81 | +1.05% | 163,261 | 77,771,746 |
| 2024-12-11 | 4.71 | 4.78 | 4.66 | 4.76 | +1.71% | 191,529 | 90,914,187 |
| 2024-12-10 | 4.77 | 4.87 | 4.65 | 4.68 | +0.86% | 215,806 | 101,899,002 |
| 2024-12-09 | 4.7 | 4.73 | 4.58 | 4.64 | -1.28% | 167,364 | 77,801,019 |
| 2024-12-06 | 4.57 | 4.73 | 4.57 | 4.7 | +2.4% | 225,969 | 105,643,805 |
| 2024-12-05 | 4.53 | 4.62 | 4.5 | 4.59 | +1.55% | 157,337 | 71,587,175 |
| 2024-12-04 | 4.62 | 4.63 | 4.5 | 4.52 | -2.8% | 173,030 | 78,958,146 |
| 2024-12-03 | 4.65 | 4.68 | 4.56 | 4.65 | 0% | 202,634 | 93,628,378 |
| 2024-12-02 | 4.61 | 4.68 | 4.56 | 4.65 | +0.43% | 268,473 | 124,491,257 |
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：