股票概览
4.01
-2.91%
-0.12
4.13
开盘价
4.18
最高价
4
最低价
616,060
成交量
数据更新至: 2024-12-31
技术指标
4.15
MA5 (5日均线)
4.33
MA10 (10日均线)
4.44
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 | 4.13 | 4.18 | 4 | 4.01 | -2.91% | 616,060 | 250,740,733 |
| 2024-12-30 | 4.24 | 4.25 | 4.09 | 4.13 | -2.82% | 693,689 | 286,978,354 |
| 2024-12-27 | 4.17 | 4.38 | 4.17 | 4.25 | +1.92% | 776,308 | 331,515,570 |
| 2024-12-26 | 4.18 | 4.25 | 4.16 | 4.17 | 0% | 563,546 | 236,640,887 |
| 2024-12-25 | 4.32 | 4.32 | 4.12 | 4.17 | -4.14% | 744,920 | 311,679,491 |
| 2024-12-24 | 4.29 | 4.42 | 4.23 | 4.35 | +2.11% | 838,118 | 361,490,578 |
| 2024-12-23 | 4.57 | 4.59 | 4.23 | 4.26 | -6.99% | 1,180,450 | 513,706,869 |
| 2024-12-20 | 4.5 | 4.7 | 4.5 | 4.58 | -0.43% | 1,255,599 | 578,422,497 |
| 2024-12-19 | 4.7 | 5.08 | 4.58 | 4.6 | -3.56% | 1,966,576 | 943,704,943 |
| 2024-12-18 | 4.77 | 4.91 | 4.68 | 4.77 | +1.27% | 1,279,331 | 611,930,675 |
| 2024-12-17 | 4.9 | 4.92 | 4.66 | 4.71 | -5.61% | 1,861,530 | 887,137,648 |
| 2024-12-16 | 4.54 | 4.99 | 4.54 | 4.99 | +9.91% | 2,131,262 | 1,044,534,999 |
| 2024-12-13 | 4.72 | 4.78 | 4.53 | 4.54 | -3.2% | 1,173,875 | 543,130,647 |
| 2024-12-12 | 4.74 | 4.76 | 4.61 | 4.69 | -1.88% | 1,331,743 | 621,693,889 |
| 2024-12-11 | 4.56 | 4.85 | 4.54 | 4.78 | +3.69% | 2,065,301 | 977,156,809 |
| 2024-12-10 | 4.63 | 4.79 | 4.54 | 4.61 | +1.54% | 2,085,865 | 974,719,700 |
| 2024-12-09 | 4.68 | 4.81 | 4.46 | 4.54 | +1.11% | 2,851,661 | 1,318,953,467 |
| 2024-12-06 | 4.07 | 4.49 | 4.05 | 4.49 | +10.05% | 1,471,254 | 629,850,983 |
| 2024-12-05 | 4.01 | 4.09 | 3.98 | 4.08 | +0.99% | 839,826 | 339,589,198 |
| 2024-12-04 | 4.23 | 4.23 | 4 | 4.04 | -5.39% | 1,527,973 | 627,523,090 |
| 2024-12-03 | 4.23 | 4.32 | 4.19 | 4.27 | +0.95% | 1,449,917 | 617,815,148 |
| 2024-12-02 | 4.08 | 4.23 | 4.03 | 4.23 | +0.71% | 1,677,673 | 694,871,578 |
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：