股票概览
4.17
-2.11%
-0.09
4.26
开盘价
4.26
最高价
4.17
最低价
172,347
成交量
数据更新至: 2024-12-31
技术指标
4.23
MA5 (5日均线)
4.23
MA10 (10日均线)
4.29
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 | 4.26 | 4.26 | 4.17 | 4.17 | -2.11% | 172,347 | 72,518,643 |
| 2024-12-30 | 4.25 | 4.27 | 4.23 | 4.26 | 0% | 139,446 | 59,280,919 |
| 2024-12-27 | 4.19 | 4.27 | 4.19 | 4.26 | +1.43% | 189,331 | 80,335,637 |
| 2024-12-26 | 4.23 | 4.25 | 4.19 | 4.2 | -1.18% | 132,825 | 55,976,277 |
| 2024-12-25 | 4.27 | 4.27 | 4.22 | 4.25 | -0.23% | 144,626 | 61,368,277 |
| 2024-12-24 | 4.19 | 4.28 | 4.18 | 4.26 | +2.16% | 282,773 | 119,279,395 |
| 2024-12-23 | 4.23 | 4.25 | 4.17 | 4.17 | -1.42% | 249,328 | 105,147,580 |
| 2024-12-20 | 4.22 | 4.24 | 4.21 | 4.23 | 0% | 158,313 | 66,884,455 |
| 2024-12-19 | 4.24 | 4.25 | 4.19 | 4.23 | -0.94% | 196,278 | 82,817,526 |
| 2024-12-18 | 4.29 | 4.34 | 4.26 | 4.27 | +0.23% | 204,879 | 88,142,935 |
| 2024-12-17 | 4.32 | 4.34 | 4.25 | 4.26 | -1.39% | 207,077 | 88,710,665 |
| 2024-12-16 | 4.32 | 4.36 | 4.31 | 4.32 | -0.23% | 204,550 | 88,633,687 |
| 2024-12-13 | 4.39 | 4.4 | 4.3 | 4.33 | -1.81% | 343,809 | 149,127,436 |
| 2024-12-12 | 4.37 | 4.42 | 4.34 | 4.41 | +0.92% | 303,415 | 132,996,631 |
| 2024-12-11 | 4.34 | 4.39 | 4.33 | 4.37 | +0.46% | 198,359 | 86,632,089 |
| 2024-12-10 | 4.45 | 4.47 | 4.34 | 4.35 | -0.46% | 314,914 | 138,386,059 |
| 2024-12-09 | 4.36 | 4.41 | 4.34 | 4.37 | 0% | 229,267 | 100,304,160 |
| 2024-12-06 | 4.31 | 4.38 | 4.3 | 4.37 | +1.39% | 268,348 | 116,517,590 |
| 2024-12-05 | 4.3 | 4.33 | 4.28 | 4.31 | -0.23% | 189,387 | 81,468,402 |
| 2024-12-04 | 4.38 | 4.38 | 4.3 | 4.32 | -1.59% | 250,419 | 108,671,789 |
| 2024-12-03 | 4.37 | 4.41 | 4.35 | 4.39 | +0.46% | 323,058 | 141,543,375 |
| 2024-12-02 | 4.34 | 4.39 | 4.34 | 4.37 | +0.23% | 357,661 | 156,126,340 |
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：